Xtrackers MSCI Japan Hedged Equity ETF (DBJP) Exchange: NYSE ARCA
Data as of May 2, 2025
$74.92 ($0.87) 1.17%
Xtrackers MSCI Japan Hedged Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Japan Hedged Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $75.05 |
Previous Close | $74.92 |
High | $75.47 |
Low | $74.76 |
Adjusted Open | $75.05 |
Previous Adjusted Close | $74.92 |
Adjusted High | $75.47 |
Adjusted Low | $74.76 |
About Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of the Japanese equity market while mitigating exposure to fluctuations between the value of the U.S. dollar and the Japanese yen. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index. As of July 31, 2018, the Underlying Index consisted of 322 securities, with an average market capitalization of approximately $10.73 billion and a minimum market capitalization of approximately $1.29 billion. The Fund enters into forward currency contracts designed to offset the Fund’s exposure to the Japanese yen. The Fund hedges the Japanese yen to the U.S. dollar by selling Japanese yen currency forwards at the one-month forward rate published by WM/Reuters. The amount of forward contracts in the Fund is based on the aggregate exposure of the Fund and Underlying Index to the Japanese yen based on currency weights as of the beginning of each month. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, this does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts may not perfectly offset the actual fluctuations of the Japanese yen relative to the U.S. dollar. The Fund may use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity (as opposed to deliverable forward contracts, which per their terms are settled by physical delivery of the currencies). Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement is made by one party to the other in U.S. dollars. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the equity securities of Japanese issuers and in instruments designed to hedge against the Fund’s exposure to the Japanese yen. As of July 31, 2018, the Underlying Index was solely comprised of securities of issuers from Japan. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the industrials (20.9%) and consumer discretionary (19.9%) sectors.
Invest in Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
Historical Stock Data for Xtrackers MSCI Japan Hedged Equity ETF (DBJP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $75.05 | $75.47 | $74.76 | $74.92 | $74.92 | 29,567 |
2025-04-30 | $73.17 | $74.11 | $72.87 | $74.05 | $74.05 | 9,463 |
2025-04-29 | $73.61 | $74.28 | $73.61 | $74.26 | $74.26 | 5,483 |
2025-04-28 | $73.69 | $73.80 | $73.53 | $73.77 | $73.77 | 3,301 |
2025-04-25 | $73.14 | $73.57 | $72.92 | $73.47 | $73.47 | 4,973 |
2025-04-24 | $71.82 | $72.36 | $71.47 | $72.29 | $72.29 | 11,615 |
2025-04-23 | $71.31 | $72.11 | $71.31 | $72.11 | $72.11 | 75,834 |
2025-04-22 | $70.28 | $70.82 | $70.00 | $70.61 | $70.61 | 6,370 |
2025-04-21 | $69.22 | $69.38 | $68.12 | $68.79 | $68.79 | 6,303 |
2025-04-17 | $69.83 | $70.20 | $69.75 | $69.82 | $69.82 | 3,665 |
2025-04-16 | $68.53 | $69.51 | $67.98 | $68.02 | $68.02 | 6,676 |
2025-04-15 | $69.15 | $69.70 | $69.15 | $69.50 | $69.50 | 5,647 |
2025-04-14 | $68.96 | $69.19 | $68.32 | $69.03 | $69.03 | 6,747 |
2025-04-11 | $66.22 | $68.19 | $65.98 | $68.06 | $68.06 | 11,595 |
2025-04-10 | $67.62 | $67.62 | $65.05 | $67.05 | $67.05 | 80,200 |
2025-04-09 | $63.62 | $71.01 | $63.62 | $70.77 | $70.77 | 24,384 |
2025-04-08 | $68.39 | $68.55 | $64.13 | $64.97 | $64.97 | 51,775 |
2025-04-07 | $63.55 | $67.03 | $63.55 | $65.50 | $65.50 | 32,294 |
2025-04-04 | $66.02 | $66.25 | $64.64 | $64.97 | $64.97 | 72,602 |
2025-04-03 | $69.49 | $69.53 | $68.63 | $68.93 | $68.93 | 22,480 |
2025-04-02 | $72.54 | $73.99 | $72.54 | $73.92 | $73.92 | 10,253 |
2025-04-01 | $73.25 | $73.80 | $72.75 | $73.76 | $73.76 | 9,474 |
2025-03-31 | $73.18 | $74.45 | $73.18 | $74.29 | $74.29 | 11,715 |
2025-03-28 | $75.52 | $75.52 | $74.68 | $74.90 | $74.90 | 10,736 |
2025-03-27 | $76.89 | $77.22 | $76.89 | $77.03 | $77.03 | 6,085 |
2025-03-26 | $77.20 | $77.26 | $76.77 | $76.82 | $76.82 | 7,315 |
2025-03-25 | $77.05 | $77.59 | $76.90 | $77.51 | $77.51 | 8,847 |
2025-03-24 | $76.74 | $77.27 | $76.73 | $77.24 | $77.24 | 11,824 |
2025-03-21 | $76.37 | $76.83 | $76.34 | $76.75 | $76.75 | 4,385 |
2025-03-20 | $76.07 | $76.54 | $76.06 | $76.42 | $76.42 | 7,463 |
2025-03-19 | $76.74 | $77.09 | $76.74 | $76.97 | $76.97 | 8,208 |
2025-03-18 | $76.50 | $76.50 | $76.05 | $76.33 | $76.33 | 6,125 |
2025-03-17 | $75.77 | $76.64 | $75.62 | $76.64 | $76.64 | 12,312 |
2025-03-14 | $74.79 | $75.59 | $74.76 | $75.59 | $75.59 | 13,853 |
2025-03-13 | $74.09 | $74.09 | $73.59 | $73.79 | $73.79 | 5,971 |
2025-03-12 | $74.35 | $74.36 | $73.79 | $74.35 | $74.35 | 43,818 |
2025-03-11 | $72.97 | $73.01 | $71.83 | $72.70 | $72.70 | 11,510 |
2025-03-10 | $73.06 | $73.41 | $72.64 | $73.03 | $73.03 | 128,472 |
2025-03-07 | $73.90 | $74.85 | $73.38 | $74.76 | $74.76 | 30,339 |
2025-03-06 | $74.45 | $74.98 | $73.93 | $74.02 | $74.02 | 14,339 |
2025-03-05 | $74.17 | $75.33 | $74.17 | $75.15 | $75.15 | 14,949 |
2025-03-04 | $73.37 | $74.65 | $72.46 | $73.69 | $73.69 | 23,734 |
2025-03-03 | $75.76 | $75.91 | $74.15 | $74.49 | $74.49 | 20,869 |
2025-02-28 | $73.77 | $74.32 | $73.55 | $74.25 | $74.25 | 15,543 |
2025-02-27 | $75.36 | $75.36 | $74.21 | $74.36 | $74.36 | 25,397 |
2025-02-26 | $74.83 | $75.22 | $74.44 | $74.48 | $74.48 | 18,228 |
2025-02-25 | $75.04 | $75.04 | $74.18 | $74.34 | $74.34 | 7,326 |
2025-02-24 | $74.30 | $74.43 | $73.71 | $73.97 | $73.97 | 22,046 |
2025-02-21 | $74.69 | $75.13 | $73.90 | $73.91 | $73.91 | 63,157 |
2025-02-20 | $75.35 | $75.35 | $74.74 | $74.87 | $74.87 | 32,756 |
2025-02-19 | $75.72 | $75.92 | $75.49 | $75.80 | $75.80 | 36,646 |
2025-02-18 | $76.47 | $76.74 | $76.23 | $76.59 | $76.59 | 74,869 |
2025-02-14 | $75.96 | $76.22 | $75.69 | $75.99 | $75.99 | 6,365 |
2025-02-13 | $76.08 | $76.10 | $75.86 | $76.10 | $76.10 | 14,832 |
2025-02-12 | $74.90 | $75.68 | $74.79 | $75.54 | $75.54 | 12,891 |
2025-02-11 | $74.94 | $75.47 | $74.94 | $75.42 | $75.42 | 7,953 |
2025-02-10 | $75.09 | $75.22 | $74.92 | $75.08 | $75.08 | 7,677 |
2025-02-07 | $75.45 | $75.45 | $74.47 | $74.54 | $74.54 | 36,804 |
2025-02-06 | $75.77 | $75.95 | $75.33 | $75.63 | $75.63 | 7,799 |
2025-02-05 | $75.47 | $75.96 | $75.14 | $75.96 | $75.96 | 63,551 |
2025-02-04 | $75.80 | $75.91 | $75.38 | $75.75 | $75.75 | 12,935 |
2025-02-03 | $74.76 | $75.63 | $74.45 | $75.13 | $75.13 | 6,388 |
2025-01-31 | $76.51 | $76.85 | $76.10 | $76.16 | $76.16 | 8,430 |
2025-01-30 | $76.29 | $76.86 | $76.29 | $76.50 | $76.50 | 4,805 |
2025-01-29 | $75.97 | $76.22 | $75.66 | $75.83 | $75.83 | 65,596 |
2025-01-28 | $75.88 | $76.17 | $75.57 | $76.17 | $76.17 | 13,603 |
2025-01-27 | $74.71 | $75.23 | $74.71 | $75.13 | $75.13 | 3,921 |
2025-01-24 | $76.17 | $76.84 | $76.17 | $76.63 | $76.63 | 22,586 |
2025-01-23 | $75.52 | $75.83 | $75.52 | $75.81 | $75.81 | 8,200 |
2025-01-22 | $75.35 | $75.73 | $75.23 | $75.43 | $75.43 | 5,713 |
2025-01-21 | $74.61 | $75.06 | $74.49 | $75.00 | $75.00 | 106,548 |
2025-01-17 | $73.76 | $74.16 | $73.63 | $74.03 | $74.03 | 10,735 |
2025-01-16 | $73.74 | $73.77 | $73.17 | $73.17 | $73.17 | 9,811 |
2025-01-15 | $73.98 | $74.32 | $73.87 | $74.18 | $74.18 | 7,927 |
2025-01-14 | $73.64 | $74.23 | $73.54 | $73.93 | $73.93 | 4,119 |
2025-01-13 | $72.86 | $73.90 | $72.86 | $73.90 | $73.90 | 5,458 |
2025-01-10 | $74.47 | $74.61 | $73.65 | $73.77 | $73.77 | 17,953 |
2025-01-08 | $75.82 | $76.00 | $75.57 | $76.00 | $76.00 | 14,498 |
2025-01-07 | $76.66 | $76.66 | $75.86 | $76.12 | $76.12 | 5,541 |
2025-01-06 | $75.85 | $76.42 | $75.85 | $75.98 | $75.98 | 11,265 |
2025-01-03 | $75.17 | $75.97 | $75.17 | $75.92 | $75.92 | 54,501 |
2025-01-02 | $75.64 | $76.25 | $75.32 | $75.79 | $75.79 | 17,995 |
2024-12-31 | $75.47 | $75.83 | $75.33 | $75.68 | $75.68 | 35,992 |
2024-12-30 | $75.70 | $75.87 | $75.23 | $75.53 | $75.53 | 10,278 |
2024-12-27 | $76.79 | $76.79 | $76.22 | $76.55 | $76.55 | 4,110 |
2024-12-26 | $75.59 | $76.05 | $75.59 | $75.86 | $75.86 | 8,327 |
2024-12-24 | $74.59 | $74.92 | $74.59 | $74.66 | $74.66 | 2,978 |
2024-12-23 | $74.29 | $74.73 | $74.18 | $74.73 | $74.73 | 16,012 |
2024-12-20 | $73.47 | $74.62 | $73.47 | $73.99 | $73.99 | 30,587 |
2024-12-19 | $75.21 | $75.21 | $74.54 | $74.63 | $74.63 | 21,060 |
2024-12-18 | $74.64 | $74.91 | $73.19 | $73.21 | $73.21 | 6,717 |
2024-12-17 | $74.36 | $74.75 | $74.36 | $74.48 | $74.48 | 30,187 |
2024-12-16 | $75.20 | $75.35 | $74.96 | $74.99 | $74.99 | 8,465 |
2024-12-13 | $75.39 | $75.44 | $75.04 | $75.25 | $75.25 | 10,008 |
2024-12-12 | $75.61 | $75.77 | $75.44 | $75.59 | $75.59 | 10,871 |
2024-12-11 | $75.79 | $76.36 | $75.67 | $76.17 | $76.17 | 20,876 |
2024-12-10 | $75.05 | $75.37 | $74.83 | $74.96 | $74.96 | 11,283 |
2024-12-09 | $75.48 | $75.48 | $74.95 | $74.95 | $74.95 | 2,286 |
2024-12-06 | $75.03 | $75.15 | $74.64 | $74.97 | $74.97 | 6,937 |
2024-12-05 | $75.39 | $75.39 | $74.92 | $75.19 | $75.19 | 7,745 |
2024-12-04 | $75.67 | $75.67 | $75.07 | $75.29 | $75.29 | 6,543 |
2024-12-03 | $74.79 | $75.40 | $74.59 | $75.19 | $75.19 | 47,368 |
2024-12-02 | $74.10 | $74.30 | $73.93 | $74.18 | $74.18 | 16,644 |
2024-11-29 | $72.76 | $73.60 | $72.76 | $73.23 | $73.23 | 9,301 |
2024-11-27 | $72.09 | $72.09 | $71.93 | $72.00 | $72.00 | 7,138 |
2024-11-26 | $73.55 | $73.57 | $73.13 | $73.19 | $73.19 | 15,294 |
2024-11-25 | $73.82 | $74.24 | $73.76 | $74.14 | $74.14 | 14,772 |
2024-11-22 | $73.32 | $73.93 | $73.32 | $73.93 | $73.93 | 4,763 |
2024-11-21 | $72.95 | $73.51 | $72.93 | $73.27 | $73.27 | 18,639 |
2024-11-20 | $73.46 | $73.48 | $73.01 | $73.48 | $73.48 | 12,109 |
2024-11-19 | $73.06 | $73.76 | $73.05 | $73.76 | $73.76 | 6,073 |
2024-11-18 | $73.37 | $73.93 | $73.31 | $73.77 | $73.77 | 32,616 |
2024-11-15 | $73.51 | $73.61 | $72.65 | $73.09 | $73.09 | 8,834 |
2024-11-14 | $74.20 | $74.40 | $74.08 | $74.20 | $74.20 | 13,581 |
2024-11-13 | $73.62 | $74.02 | $73.50 | $73.82 | $73.82 | 7,341 |
2024-11-12 | $74.75 | $74.81 | $74.04 | $74.34 | $74.34 | 10,648 |
2024-11-11 | $74.93 | $75.23 | $74.93 | $74.93 | $74.93 | 4,143 |
2024-11-08 | $74.24 | $74.36 | $74.06 | $74.18 | $74.18 | 49,724 |
2024-11-07 | $75.02 | $75.04 | $74.69 | $75.04 | $75.04 | 21,050 |
2024-11-06 | $74.88 | $75.28 | $74.24 | $75.28 | $75.28 | 7,953 |
2024-11-05 | $72.56 | $73.50 | $72.56 | $73.27 | $73.27 | 5,659 |
2024-11-04 | $72.72 | $72.93 | $72.41 | $72.41 | $72.41 | 4,596 |
2024-11-01 | $72.54 | $73.15 | $72.54 | $72.73 | $72.73 | 4,835 |
2024-10-31 | $72.91 | $72.91 | $72.04 | $72.35 | $72.35 | 32,283 |
2024-10-30 | $73.87 | $73.87 | $73.40 | $73.43 | $73.43 | 2,154 |
2024-10-29 | $73.39 | $73.62 | $73.17 | $73.30 | $73.30 | 6,039 |
2024-10-28 | $72.20 | $72.71 | $72.13 | $72.65 | $72.65 | 70,821 |
2024-10-25 | $72.04 | $72.13 | $71.44 | $71.71 | $71.71 | 3,414 |
2024-10-24 | $71.37 | $71.77 | $71.21 | $71.40 | $71.40 | 8,854 |
2024-10-23 | $71.34 | $71.57 | $71.15 | $71.15 | $71.15 | 6,731 |
2024-10-22 | $71.85 | $72.04 | $71.73 | $71.89 | $71.89 | 6,596 |
2024-10-21 | $72.81 | $72.88 | $72.28 | $72.61 | $72.61 | 7,319 |
2024-10-18 | $73.25 | $73.36 | $72.95 | $73.10 | $73.10 | 31,628 |
2024-10-17 | $73.48 | $73.56 | $73.21 | $73.23 | $73.23 | 11,704 |
2024-10-16 | $72.82 | $73.51 | $72.82 | $73.16 | $73.16 | 5,481 |
2024-10-15 | $73.64 | $73.64 | $72.55 | $72.55 | $72.55 | 4,881 |
2024-10-14 | $74.12 | $74.39 | $74.12 | $74.39 | $74.39 | 9,460 |
2024-10-11 | $73.67 | $73.97 | $73.67 | $73.86 | $73.86 | 7,241 |
2024-10-10 | $73.10 | $73.56 | $73.10 | $73.34 | $73.34 | 4,465 |
2024-10-09 | $73.49 | $73.81 | $73.32 | $73.70 | $73.70 | 20,682 |
2024-10-08 | $73.45 | $73.96 | $73.45 | $73.76 | $73.76 | 7,722 |
2024-10-07 | $73.43 | $73.75 | $73.08 | $73.51 | $73.51 | 6,194 |
2024-10-04 | $73.98 | $74.48 | $73.93 | $74.38 | $74.38 | 36,046 |
2024-10-03 | $72.08 | $72.73 | $72.08 | $72.50 | $72.50 | 78,906 |
2024-10-02 | $71.96 | $72.68 | $71.88 | $72.53 | $72.53 | 31,929 |
2024-10-01 | $72.57 | $72.57 | $71.11 | $71.50 | $71.50 | 98,956 |
2024-09-30 | $71.39 | $71.56 | $71.13 | $71.41 | $71.41 | 196,538 |
2024-09-27 | $71.63 | $71.85 | $70.20 | $70.27 | $70.27 | 32,091 |
2024-09-26 | $73.32 | $73.80 | $73.14 | $73.43 | $73.43 | 13,185 |
2024-09-25 | $71.29 | $71.61 | $71.17 | $71.38 | $71.38 | 7,698 |
2024-09-24 | $71.29 | $71.30 | $70.70 | $70.77 | $70.77 | 166,464 |
2024-09-23 | $71.51 | $71.99 | $71.34 | $71.46 | $71.46 | 16,294 |
2024-09-20 | $71.47 | $71.47 | $71.08 | $71.22 | $71.22 | 10,713 |
2024-09-19 | $70.99 | $70.99 | $70.39 | $70.50 | $70.50 | 7,046 |
2024-09-18 | $68.41 | $68.83 | $67.93 | $68.71 | $68.71 | 21,861 |
2024-09-17 | $68.49 | $69.01 | $68.36 | $68.68 | $68.68 | 12,129 |
2024-09-16 | $68.35 | $69.06 | $67.86 | $68.74 | $68.74 | 16,960 |
2024-09-13 | $68.01 | $68.56 | $68.01 | $68.20 | $68.20 | 72,253 |
2024-09-12 | $68.49 | $69.37 | $68.28 | $69.12 | $69.12 | 10,017 |
2024-09-11 | $68.02 | $68.64 | $66.64 | $68.56 | $68.56 | 6,546 |
2024-09-10 | $68.53 | $68.53 | $67.61 | $68.11 | $68.11 | 7,729 |
2024-09-09 | $68.50 | $69.19 | $68.49 | $68.62 | $68.62 | 8,870 |
2024-09-06 | $69.13 | $69.24 | $67.05 | $67.09 | $67.09 | 14,383 |
2024-09-05 | $69.78 | $70.46 | $69.78 | $70.19 | $70.19 | 31,854 |
2024-09-04 | $70.22 | $70.62 | $69.77 | $69.81 | $69.81 | 8,265 |
2024-09-03 | $72.55 | $72.73 | $71.47 | $71.49 | $71.49 | 12,008 |
2024-08-30 | $72.81 | $72.99 | $72.59 | $72.77 | $72.77 | 27,843 |
2024-08-29 | $72.58 | $72.58 | $71.77 | $71.81 | $71.81 | 5,602 |
2024-08-28 | $72.42 | $72.49 | $71.10 | $71.71 | $71.71 | 18,661 |
2024-08-27 | $71.58 | $71.72 | $71.48 | $71.55 | $71.55 | 5,966 |
2024-08-26 | $71.19 | $71.40 | $70.86 | $70.99 | $70.99 | 26,917 |
2024-08-23 | $72.04 | $72.34 | $71.57 | $71.92 | $71.92 | 5,260 |
2024-08-22 | $71.98 | $72.11 | $71.15 | $71.15 | $71.15 | 5,496 |
2024-08-21 | $71.37 | $71.45 | $70.88 | $71.13 | $71.13 | 7,268 |
2024-08-20 | $70.82 | $71.11 | $70.33 | $70.42 | $70.42 | 9,638 |
2024-08-19 | $70.72 | $71.54 | $70.72 | $71.41 | $71.41 | 88,845 |
2024-08-16 | $70.90 | $71.12 | $70.67 | $70.87 | $70.87 | 9,396 |
2024-08-15 | $70.65 | $71.21 | $70.65 | $71.10 | $71.10 | 11,646 |
2024-08-14 | $68.71 | $68.96 | $67.96 | $68.92 | $68.92 | 26,727 |
2024-08-13 | $68.03 | $68.56 | $67.93 | $68.56 | $68.56 | 17,354 |
2024-08-12 | $66.90 | $67.31 | $66.55 | $66.86 | $66.86 | 24,901 |
2024-08-09 | $65.73 | $66.28 | $65.21 | $66.28 | $66.28 | 6,294 |
2024-08-08 | $66.45 | $66.76 | $65.84 | $66.44 | $66.44 | 22,756 |
2024-08-07 | $66.63 | $66.76 | $64.92 | $64.92 | $64.92 | 30,210 |
2024-08-06 | $61.85 | $63.42 | $61.22 | $62.85 | $62.85 | 44,169 |
2024-08-05 | $58.93 | $63.41 | $58.75 | $62.31 | $62.31 | 239,833 |
2024-08-02 | $66.41 | $66.41 | $64.48 | $65.20 | $65.20 | 51,890 |
2024-08-01 | $71.45 | $71.57 | $69.41 | $69.98 | $69.98 | 41,668 |
2024-07-31 | $73.70 | $73.99 | $72.99 | $73.46 | $73.46 | 54,134 |
2024-07-30 | $73.72 | $73.80 | $72.60 | $72.93 | $72.93 | 15,368 |
2024-07-29 | $73.19 | $73.40 | $72.87 | $73.19 | $73.19 | 6,657 |
2024-07-26 | $72.50 | $72.92 | $72.50 | $72.78 | $72.78 | 7,588 |
2024-07-25 | $72.00 | $72.52 | $71.33 | $71.94 | $71.94 | 24,779 |
2024-07-24 | $74.12 | $74.12 | $73.11 | $73.26 | $73.26 | 7,902 |
2024-07-23 | $75.57 | $75.76 | $75.50 | $75.50 | $75.50 | 25,161 |
2024-07-22 | $76.01 | $76.27 | $75.90 | $76.27 | $76.27 | 10,438 |
2024-07-19 | $76.31 | $76.45 | $75.88 | $76.07 | $76.07 | 7,365 |
2024-07-18 | $77.00 | $77.13 | $76.31 | $76.49 | $76.49 | 9,481 |
2024-07-17 | $77.23 | $77.37 | $77.00 | $77.10 | $77.10 | 12,158 |
2024-07-16 | $78.03 | $78.62 | $78.01 | $78.62 | $78.62 | 12,088 |
2024-07-15 | $77.85 | $77.85 | $77.33 | $77.41 | $77.41 | 7,719 |
2024-07-12 | $77.65 | $78.03 | $77.59 | $77.76 | $77.76 | 6,986 |
2024-07-11 | $78.21 | $78.24 | $77.61 | $77.75 | $77.75 | 28,035 |
2024-07-10 | $79.03 | $79.51 | $78.97 | $79.38 | $79.38 | 14,957 |
2024-07-09 | $77.85 | $77.86 | $77.52 | $77.72 | $77.72 | 55,251 |
2024-07-08 | $77.35 | $77.49 | $77.16 | $77.18 | $77.18 | 20,907 |
2024-07-05 | $77.62 | $77.62 | $77.38 | $77.52 | $77.52 | 12,433 |
2024-07-03 | $77.08 | $77.36 | $76.99 | $77.29 | $77.29 | 25,452 |
2024-07-02 | $76.22 | $76.62 | $76.05 | $76.57 | $76.57 | 25,562 |
2024-07-01 | $75.78 | $75.89 | $75.26 | $75.37 | $75.37 | 75,723 |
2024-06-28 | $75.35 | $75.98 | $75.25 | $75.50 | $75.50 | 142,180 |
2024-06-27 | $74.62 | $74.99 | $74.61 | $74.96 | $74.96 | 19,313 |
2024-06-26 | $74.23 | $74.63 | $74.23 | $74.61 | $74.61 | 171,844 |
2024-06-25 | $74.12 | $74.42 | $73.99 | $74.21 | $74.21 | 17,755 |
2024-06-24 | $73.04 | $73.46 | $73.02 | $73.08 | $73.08 | 7,214 |
2024-06-21 | $72.39 | $72.65 | $72.23 | $72.51 | $72.51 | 36,101 |
2024-06-20 | $74.69 | $74.87 | $74.38 | $74.85 | $72.73 | 42,986 |
2024-06-18 | $74.17 | $74.51 | $74.05 | $74.36 | $72.25 | 34,701 |
2024-06-17 | $73.96 | $74.40 | $73.79 | $74.20 | $72.10 | 10,853 |
2024-06-14 | $74.45 | $74.71 | $74.42 | $74.65 | $72.53 | 3,615 |
2024-06-13 | $74.88 | $74.88 | $74.20 | $74.53 | $72.42 | 23,810 |
2024-06-12 | $75.67 | $75.96 | $75.63 | $75.71 | $73.56 | 26,864 |
2024-06-11 | $75.68 | $75.83 | $75.35 | $75.51 | $73.37 | 12,597 |
2024-06-10 | $76.04 | $76.57 | $75.98 | $76.41 | $74.25 | 4,110 |
2024-06-07 | $75.48 | $75.83 | $75.32 | $75.52 | $73.38 | 6,524 |
2024-06-06 | $75.86 | $75.86 | $75.41 | $75.53 | $73.39 | 12,754 |
2024-06-05 | $75.38 | $75.79 | $75.35 | $75.79 | $73.64 | 6,048 |
2024-06-04 | $75.18 | $75.50 | $75.18 | $75.37 | $73.24 | 4,104 |
2024-06-03 | $76.08 | $76.08 | $75.50 | $75.84 | $73.69 | 21,060 |
2024-05-31 | $75.54 | $76.02 | $75.25 | $76.02 | $76.02 | 13,193 |
2024-05-30 | $74.69 | $74.93 | $74.61 | $74.81 | $74.81 | 27,782 |
2024-05-29 | $74.72 | $74.72 | $74.21 | $74.33 | $74.33 | 13,398 |
2024-05-28 | $75.62 | $75.89 | $75.52 | $75.71 | $75.71 | 6,909 |
2024-05-24 | $75.06 | $75.25 | $74.97 | $75.04 | $75.04 | 8,745 |
2024-05-23 | $75.30 | $75.30 | $74.13 | $74.27 | $74.27 | 20,623 |
2024-05-22 | $74.60 | $74.80 | $74.34 | $74.61 | $74.61 | 63,909 |
2024-05-21 | $75.33 | $75.41 | $74.99 | $75.14 | $75.14 | 6,640 |
2024-05-20 | $75.42 | $75.72 | $75.42 | $75.58 | $75.58 | 7,388 |
2024-05-17 | $74.98 | $74.98 | $74.52 | $74.75 | $74.75 | 7,229 |
2024-05-16 | $74.79 | $74.79 | $74.17 | $74.17 | $74.17 | 32,896 |
2024-05-15 | $74.57 | $74.60 | $74.32 | $74.51 | $74.51 | 22,898 |
2024-05-14 | $74.24 | $74.55 | $74.17 | $74.45 | $74.45 | 6,727 |
2024-05-13 | $73.81 | $74.02 | $73.66 | $73.88 | $73.88 | 22,587 |
2024-05-10 | $74.12 | $74.20 | $73.75 | $73.81 | $73.81 | 15,932 |
2024-05-09 | $73.69 | $74.19 | $73.62 | $74.15 | $74.15 | 13,734 |
2024-05-08 | $73.63 | $74.23 | $73.39 | $73.89 | $73.89 | 15,686 |
2024-05-07 | $74.42 | $74.55 | $74.20 | $74.32 | $74.32 | 46,112 |
2024-05-06 | $74.60 | $74.84 | $74.55 | $74.77 | $74.77 | 9,910 |
2024-05-03 | $73.58 | $73.87 | $73.35 | $73.86 | $73.86 | 20,352 |
2024-05-02 | $73.84 | $73.84 | $73.08 | $73.33 | $73.33 | 15,465 |
2024-05-01 | $74.00 | $74.32 | $73.77 | $73.83 | $73.83 | 20,130 |
2024-04-30 | $74.54 | $74.74 | $74.02 | $74.08 | $74.08 | 20,267 |
2024-04-29 | $73.90 | $73.92 | $73.47 | $73.78 | $73.78 | 108,755 |
2024-04-26 | $73.13 | $73.99 | $73.13 | $73.99 | $73.99 | 52,667 |
2024-04-25 | $71.63 | $72.30 | $71.63 | $72.18 | $72.18 | 99,283 |
2024-04-24 | $73.09 | $73.16 | $72.74 | $73.16 | $73.16 | 44,795 |
2024-04-23 | $72.22 | $72.68 | $72.18 | $72.57 | $72.57 | 12,835 |
2024-04-22 | $72.07 | $72.57 | $72.02 | $72.49 | $72.49 | 14,105 |
2024-04-19 | $71.83 | $72.01 | $71.37 | $71.64 | $71.64 | 159,081 |
2024-04-18 | $72.21 | $72.45 | $71.91 | $72.01 | $72.01 | 13,373 |
2024-04-17 | $72.43 | $72.57 | $71.83 | $71.95 | $71.95 | 35,387 |
2024-04-16 | $73.19 | $73.27 | $72.80 | $72.92 | $72.92 | 18,145 |
2024-04-15 | $74.82 | $74.83 | $73.69 | $73.83 | $73.83 | 25,157 |
2024-04-12 | $73.96 | $74.16 | $73.41 | $73.57 | $73.57 | 31,844 |
2024-04-11 | $74.36 | $74.60 | $73.78 | $74.55 | $74.55 | 44,512 |
2024-04-10 | $73.63 | $73.86 | $73.42 | $73.78 | $73.78 | 12,012 |
2024-04-09 | $74.70 | $74.70 | $74.06 | $74.33 | $74.33 | 8,661 |
2024-04-08 | $74.15 | $74.34 | $74.01 | $74.07 | $74.07 | 13,619 |
2024-04-05 | $73.44 | $73.66 | $73.30 | $73.52 | $73.52 | 10,691 |
2024-04-04 | $74.52 | $74.52 | $73.13 | $73.26 | $73.26 | 29,059 |
2024-04-03 | $73.60 | $74.20 | $73.60 | $74.10 | $74.10 | 51,158 |
2024-04-02 | $73.50 | $73.57 | $73.16 | $73.45 | $73.45 | 73,967 |
2024-04-01 | $73.94 | $74.17 | $73.75 | $74.06 | $74.06 | 86,299 |
2024-03-28 | $74.83 | $75.08 | $74.77 | $74.85 | $74.85 | 48,515 |
2024-03-27 | $74.99 | $75.21 | $74.81 | $75.14 | $75.14 | 8,535 |
2024-03-26 | $75.03 | $75.20 | $74.93 | $74.93 | $74.93 | 6,875 |
2024-03-25 | $74.39 | $74.72 | $74.36 | $74.58 | $74.58 | 8,332 |
2024-03-22 | $75.48 | $75.48 | $75.21 | $75.21 | $75.21 | 10,746 |
2024-03-21 | $75.25 | $75.57 | $75.25 | $75.56 | $75.56 | 80,310 |
2024-03-20 | $74.61 | $74.91 | $74.34 | $74.89 | $74.89 | 14,380 |
2024-03-19 | $73.65 | $74.26 | $73.53 | $74.03 | $74.03 | 85,406 |
2024-03-18 | $72.70 | $73.04 | $72.54 | $73.02 | $73.02 | 9,766 |
2024-03-15 | $71.58 | $71.81 | $71.44 | $71.62 | $71.62 | 11,731 |
2024-03-14 | $71.14 | $71.14 | $70.67 | $70.91 | $70.91 | 12,144 |
2024-03-13 | $70.79 | $71.03 | $70.75 | $70.99 | $70.99 | 56,124 |
2024-03-12 | $71.09 | $71.64 | $70.91 | $71.53 | $71.53 | 29,304 |
2024-03-11 | $70.95 | $70.95 | $70.54 | $70.65 | $70.65 | 18,582 |
2024-03-08 | $72.78 | $73.03 | $72.29 | $72.45 | $72.45 | 31,327 |
2024-03-07 | $72.88 | $73.23 | $72.81 | $73.03 | $73.03 | 78,767 |
2024-03-06 | $73.54 | $73.92 | $73.42 | $73.72 | $73.72 | 16,672 |
2024-03-05 | $73.03 | $73.20 | $72.68 | $72.84 | $72.84 | 22,542 |
2024-03-04 | $72.79 | $72.89 | $72.56 | $72.77 | $72.77 | 37,207 |
2024-03-01 | $72.70 | $72.97 | $72.64 | $72.86 | $72.86 | 15,296 |
2024-02-29 | $71.70 | $71.70 | $71.16 | $71.50 | $71.50 | 7,442 |
2024-02-28 | $71.44 | $71.62 | $71.31 | $71.50 | $71.50 | 8,876 |
2024-02-27 | $71.78 | $72.04 | $71.71 | $71.73 | $71.73 | 8,834 |
2024-02-26 | $71.87 | $71.92 | $71.67 | $71.75 | $71.75 | 16,173 |
2024-02-23 | $71.67 | $71.79 | $71.48 | $71.69 | $71.69 | 14,676 |
2024-02-22 | $71.37 | $71.59 | $71.27 | $71.45 | $71.45 | 45,546 |
2024-02-21 | $70.26 | $70.41 | $70.06 | $70.30 | $70.30 | 9,957 |
2024-02-20 | $70.26 | $70.43 | $70.01 | $70.31 | $70.31 | 10,303 |
2024-02-16 | $70.10 | $70.30 | $70.00 | $70.00 | $70.00 | 28,998 |
2024-02-15 | $69.53 | $70.02 | $69.53 | $69.93 | $69.93 | 10,776 |
2024-02-14 | $69.39 | $69.62 | $69.23 | $69.62 | $69.62 | 30,627 |
2024-02-13 | $69.55 | $69.72 | $69.18 | $69.41 | $69.41 | 15,049 |
2024-02-12 | $68.72 | $69.09 | $68.72 | $68.99 | $68.99 | 9,498 |
2024-02-09 | $68.38 | $68.69 | $68.24 | $68.68 | $68.68 | 47,819 |
2024-02-08 | $68.23 | $68.32 | $67.90 | $68.32 | $68.32 | 18,173 |
2024-02-07 | $67.95 | $68.06 | $67.65 | $68.01 | $68.01 | 31,010 |
2024-02-06 | $67.37 | $67.52 | $67.10 | $67.36 | $67.36 | 42,676 |
2024-02-05 | $67.86 | $68.04 | $67.57 | $67.85 | $67.85 | 26,996 |
2024-02-02 | $67.55 | $67.95 | $67.36 | $67.95 | $67.95 | 58,908 |
2024-02-01 | $67.09 | $67.52 | $67.01 | $67.51 | $67.51 | 51,541 |
2024-01-31 | $67.44 | $67.44 | $67.03 | $67.14 | $67.14 | 8,258 |
2024-01-30 | $66.92 | $67.11 | $66.92 | $67.05 | $67.05 | 9,982 |
2024-01-29 | $67.00 | $67.20 | $66.78 | $67.16 | $67.16 | 9,885 |
2024-01-26 | $66.50 | $66.78 | $66.43 | $66.65 | $66.65 | 24,187 |
2024-01-25 | $67.07 | $67.09 | $66.79 | $66.90 | $66.90 | 7,451 |
2024-01-24 | $66.94 | $67.36 | $66.82 | $67.19 | $67.19 | 11,854 |
2024-01-23 | $67.16 | $67.42 | $67.16 | $67.29 | $67.29 | 15,867 |
2024-01-22 | $67.62 | $67.90 | $67.57 | $67.86 | $67.86 | 22,873 |
2024-01-19 | $66.81 | $67.13 | $66.62 | $67.13 | $67.13 | 18,663 |
2024-01-18 | $66.48 | $66.88 | $66.48 | $66.85 | $66.85 | 10,966 |
2024-01-17 | $66.05 | $66.27 | $65.91 | $66.23 | $66.23 | 52,745 |
2024-01-16 | $66.94 | $67.00 | $66.61 | $66.67 | $66.67 | 16,564 |
2024-01-12 | $66.16 | $66.33 | $66.13 | $66.21 | $66.21 | 6,526 |
2024-01-11 | $66.03 | $66.04 | $65.45 | $65.74 | $65.74 | 55,833 |
2024-01-10 | $65.08 | $65.36 | $65.01 | $65.28 | $65.28 | 19,402 |
2024-01-09 | $63.39 | $63.67 | $63.24 | $63.61 | $63.61 | 9,936 |
2024-01-08 | $63.28 | $63.94 | $63.18 | $63.80 | $63.80 | 8,136 |
2024-01-05 | $63.37 | $63.53 | $63.16 | $63.18 | $63.18 | 14,606 |
2024-01-04 | $62.76 | $63.01 | $62.65 | $62.65 | $62.65 | 11,139 |
2024-01-03 | $62.18 | $62.42 | $62.18 | $62.29 | $62.29 | 5,696 |
2024-01-02 | $62.02 | $62.42 | $61.88 | $61.92 | $61.92 | 89,271 |
2023-12-29 | $62.19 | $62.19 | $61.86 | $62.04 | $62.04 | 9,945 |
2023-12-28 | $62.21 | $62.28 | $61.88 | $62.19 | $62.19 | 8,314 |
2023-12-27 | $61.99 | $62.18 | $61.87 | $61.92 | $61.92 | 40,152 |
2023-12-26 | $61.60 | $61.90 | $61.60 | $61.86 | $61.86 | 35,664 |
2023-12-22 | $61.77 | $61.99 | $61.60 | $61.84 | $61.84 | 10,889 |
2023-12-21 | $61.19 | $61.64 | $61.19 | $61.64 | $61.64 | 71,632 |
2023-12-20 | $61.65 | $61.90 | $61.11 | $61.11 | $61.11 | 8,990 |
2023-12-19 | $61.70 | $61.87 | $61.27 | $61.35 | $61.35 | 17,701 |
2023-12-18 | $61.06 | $61.06 | $60.66 | $60.83 | $60.83 | 4,998 |
2023-12-15 | $60.91 | $60.91 | $60.47 | $60.53 | $60.53 | 15,747 |
2023-12-14 | $60.97 | $61.15 | $60.80 | $61.06 | $60.90 | 24,317 |
2023-12-13 | $61.80 | $61.97 | $61.68 | $61.84 | $61.68 | 4,631 |
2023-12-12 | $61.87 | $62.17 | $61.76 | $62.08 | $61.92 | 23,468 |
2023-12-11 | $62.28 | $62.50 | $62.28 | $62.41 | $62.25 | 83,231 |
2023-12-08 | $60.91 | $61.61 | $60.90 | $61.58 | $61.42 | 24,716 |
2023-12-07 | $61.49 | $61.50 | $60.91 | $61.46 | $61.30 | 37,831 |
2023-12-06 | $62.69 | $62.86 | $62.42 | $62.52 | $62.36 | 25,487 |
2023-12-05 | $61.66 | $61.83 | $61.66 | $61.67 | $61.51 | 4,636 |
2023-12-04 | $61.95 | $62.02 | $61.80 | $61.99 | $61.84 | 4,235 |
2023-12-01 | $62.52 | $62.69 | $62.40 | $62.68 | $62.52 | 38,036 |
2023-11-30 | $62.66 | $62.79 | $62.56 | $62.69 | $62.53 | 20,376 |
2023-11-29 | $62.31 | $62.31 | $62.19 | $62.25 | $62.09 | 13,529 |
2023-11-28 | $62.36 | $62.46 | $62.20 | $62.33 | $62.18 | 7,695 |
2023-11-27 | $62.70 | $62.96 | $62.68 | $62.79 | $62.63 | 26,126 |
2023-11-24 | $63.03 | $63.22 | $63.02 | $63.14 | $62.98 | 66,987 |
2023-11-22 | $62.85 | $63.08 | $62.77 | $63.08 | $62.92 | 52,566 |
2023-11-21 | $62.13 | $62.23 | $62.00 | $62.10 | $61.94 | 5,869 |
2023-11-20 | $62.24 | $62.46 | $62.18 | $62.40 | $62.24 | 7,311 |
2023-11-17 | $62.69 | $63.05 | $62.66 | $62.88 | $62.72 | 18,594 |
2023-11-16 | $62.30 | $62.37 | $62.06 | $62.37 | $62.21 | 9,276 |
2023-11-15 | $62.35 | $62.51 | $62.17 | $62.27 | $62.11 | 39,649 |
2023-11-14 | $62.06 | $62.53 | $62.06 | $62.38 | $62.22 | 31,454 |
2023-11-13 | $61.52 | $61.75 | $61.38 | $61.69 | $61.53 | 18,684 |
2023-11-10 | $61.27 | $61.67 | $61.03 | $61.66 | $61.50 | 46,058 |
2023-11-09 | $61.30 | $61.46 | $61.00 | $61.07 | $60.92 | 17,251 |
2023-11-08 | $60.78 | $60.78 | $60.44 | $60.62 | $60.46 | 16,005 |
2023-11-07 | $61.09 | $61.44 | $61.05 | $61.34 | $61.18 | 4,996 |
2023-11-06 | $61.87 | $61.99 | $61.60 | $61.77 | $61.61 | 72,851 |
2023-11-03 | $61.91 | $62.44 | $61.91 | $62.31 | $62.15 | 30,910 |
2023-11-02 | $61.07 | $61.68 | $61.06 | $61.62 | $61.46 | 7,674 |
2023-11-01 | $60.38 | $60.81 | $60.32 | $60.78 | $60.63 | 14,607 |
2023-10-31 | $59.61 | $59.96 | $59.48 | $59.90 | $59.75 | 9,969 |
2023-10-30 | $58.34 | $58.34 | $57.96 | $58.26 | $58.11 | 5,087 |
2023-10-27 | $58.46 | $58.46 | $57.89 | $58.02 | $57.88 | 5,117 |
2023-10-26 | $58.06 | $58.30 | $57.73 | $57.88 | $57.73 | 7,460 |
2023-10-25 | $58.73 | $58.79 | $58.56 | $58.56 | $58.41 | 3,587 |
2023-10-24 | $58.54 | $58.74 | $58.41 | $58.73 | $58.58 | 10,763 |
2023-10-23 | $58.11 | $58.57 | $57.98 | $58.24 | $58.09 | 76,607 |
2023-10-20 | $58.80 | $58.90 | $58.39 | $58.45 | $58.30 | 7,057 |
2023-10-19 | $59.21 | $59.49 | $58.77 | $58.78 | $58.63 | 27,852 |
2023-10-18 | $59.37 | $59.39 | $59.11 | $59.23 | $59.08 | 7,392 |
2023-10-17 | $59.59 | $60.32 | $59.59 | $60.05 | $59.89 | 87,140 |
2023-10-16 | $59.50 | $59.89 | $59.50 | $59.85 | $59.69 | 32,245 |
2023-10-13 | $59.96 | $60.08 | $59.56 | $59.62 | $59.47 | 14,982 |
2023-10-12 | $60.79 | $60.79 | $60.36 | $60.52 | $60.37 | 8,059 |
2023-10-11 | $60.05 | $60.14 | $59.82 | $60.05 | $59.90 | 16,855 |
2023-10-10 | $59.87 | $60.13 | $59.87 | $59.99 | $59.84 | 11,761 |
2023-10-09 | $58.81 | $59.24 | $58.73 | $59.08 | $58.93 | 12,013 |
2023-10-06 | $58.85 | $59.29 | $58.70 | $59.28 | $59.12 | 38,292 |
2023-10-05 | $58.72 | $58.82 | $58.46 | $58.76 | $58.61 | 10,302 |
2023-10-04 | $57.61 | $57.80 | $57.41 | $57.76 | $57.61 | 15,238 |
2023-10-03 | $58.87 | $58.92 | $58.12 | $58.34 | $58.19 | 32,838 |
2023-10-02 | $59.97 | $60.01 | $59.61 | $59.82 | $59.67 | 110,391 |
2023-09-29 | $60.55 | $60.55 | $60.02 | $60.19 | $60.04 | 24,055 |
2023-09-28 | $61.16 | $61.16 | $60.55 | $60.84 | $60.68 | 3,645 |
2023-09-27 | $61.14 | $61.14 | $60.70 | $60.99 | $60.83 | 10,802 |
2023-09-26 | $60.72 | $60.87 | $60.37 | $60.43 | $60.28 | 22,667 |
2023-09-25 | $61.06 | $61.29 | $60.99 | $61.29 | $61.13 | 4,449 |
2023-09-22 | $61.25 | $61.36 | $61.12 | $61.12 | $60.96 | 6,681 |
2023-09-21 | $61.02 | $61.02 | $60.70 | $60.73 | $60.57 | 10,157 |
2023-09-20 | $62.10 | $62.27 | $61.82 | $61.86 | $61.70 | 11,469 |
2023-09-19 | $62.57 | $62.65 | $62.37 | $62.60 | $62.44 | 7,855 |
2023-09-18 | $61.99 | $62.21 | $61.87 | $62.21 | $62.05 | 6,632 |
2023-09-15 | $62.26 | $62.30 | $61.98 | $62.04 | $62.04 | 10,301 |
2023-09-14 | $61.97 | $62.26 | $61.93 | $62.23 | $62.23 | 59,619 |
2023-09-13 | $61.13 | $61.23 | $60.96 | $61.09 | $61.09 | 9,590 |
2023-09-12 | $60.97 | $61.15 | $60.89 | $60.98 | $60.98 | 17,206 |
2023-09-11 | $60.57 | $60.89 | $60.53 | $60.85 | $60.85 | 10,609 |
2023-09-08 | $60.54 | $60.71 | $60.48 | $60.71 | $60.71 | 28,308 |
2023-09-07 | $60.99 | $61.03 | $60.88 | $60.94 | $60.94 | 5,500 |
2023-09-06 | $61.22 | $61.22 | $60.90 | $61.12 | $61.12 | 8,958 |
2023-09-05 | $61.02 | $61.09 | $60.93 | $61.00 | $61.00 | 9,106 |
2023-09-01 | $60.25 | $60.28 | $60.09 | $60.28 | $60.28 | 4,533 |
2023-08-31 | $59.74 | $59.82 | $59.43 | $59.58 | $59.58 | 8,047 |
2023-08-30 | $59.10 | $59.32 | $59.06 | $59.32 | $59.32 | 6,051 |
2023-08-29 | $58.96 | $59.27 | $58.96 | $59.19 | $59.19 | 12,305 |
2023-08-28 | $59.02 | $59.11 | $58.89 | $59.08 | $59.08 | 31,409 |
2023-08-25 | $58.18 | $58.46 | $57.99 | $58.37 | $58.37 | 14,548 |
2023-08-24 | $58.33 | $58.33 | $57.75 | $57.84 | $57.84 | 10,155 |
2023-08-23 | $58.09 | $58.25 | $58.05 | $58.14 | $58.14 | 34,893 |
2023-08-22 | $58.18 | $58.18 | $57.77 | $57.82 | $57.82 | 6,945 |
2023-08-21 | $57.63 | $57.72 | $57.43 | $57.69 | $57.69 | 9,559 |
2023-08-18 | $57.07 | $57.31 | $56.93 | $57.22 | $57.22 | 7,470 |
2023-08-17 | $57.76 | $57.76 | $57.20 | $57.32 | $57.32 | 5,357 |
2023-08-16 | $57.74 | $57.92 | $57.68 | $57.74 | $57.74 | 15,391 |
2023-08-15 | $58.34 | $58.40 | $58.05 | $58.13 | $58.13 | 9,633 |
2023-08-14 | $58.39 | $58.65 | $58.39 | $58.63 | $58.63 | 5,588 |
2023-08-11 | $58.99 | $59.10 | $58.86 | $58.97 | $58.97 | 20,120 |
2023-08-10 | $59.13 | $59.33 | $58.94 | $59.05 | $59.05 | 5,316 |
2023-08-09 | $58.44 | $58.54 | $58.10 | $58.31 | $58.31 | 57,685 |
2023-08-08 | $58.47 | $58.72 | $58.28 | $58.64 | $58.64 | 12,284 |
2023-08-07 | $58.58 | $58.86 | $58.51 | $58.86 | $58.86 | 71,326 |
2023-08-04 | $58.19 | $58.54 | $57.96 | $57.99 | $57.99 | 39,115 |
2023-08-03 | $57.54 | $57.86 | $57.45 | $57.75 | $57.75 | 20,929 |
2023-08-02 | $58.73 | $58.80 | $58.29 | $58.40 | $58.40 | 24,275 |
2023-08-01 | $59.62 | $59.64 | $59.38 | $59.49 | $59.49 | 7,615 |
2023-07-31 | $59.65 | $59.82 | $59.65 | $59.68 | $59.68 | 40,940 |
2023-07-28 | $59.33 | $59.60 | $59.25 | $59.48 | $59.48 | 102,204 |
2023-07-27 | $59.00 | $59.30 | $58.19 | $58.20 | $58.20 | 111,468 |
2023-07-26 | $58.17 | $58.30 | $58.09 | $58.19 | $58.19 | 106,904 |
2023-07-25 | $58.38 | $58.40 | $58.25 | $58.35 | $58.35 | 70,111 |
2023-07-24 | $58.29 | $58.51 | $58.09 | $58.42 | $58.42 | 61,224 |
2023-07-21 | $58.43 | $58.55 | $58.33 | $58.38 | $58.38 | 15,051 |
2023-07-20 | $57.80 | $57.99 | $57.71 | $57.75 | $57.75 | 10,497 |
2023-07-19 | $58.43 | $58.49 | $58.25 | $58.41 | $58.41 | 11,525 |
2023-07-18 | $57.51 | $58.07 | $57.40 | $58.07 | $58.07 | 23,418 |
2023-07-17 | $57.16 | $57.29 | $57.07 | $57.11 | $57.11 | 19,755 |
2023-07-14 | $57.36 | $57.36 | $57.00 | $57.16 | $57.16 | 23,688 |
2023-07-13 | $57.56 | $57.66 | $57.45 | $57.53 | $57.53 | 39,805 |
2023-07-12 | $56.90 | $57.06 | $56.72 | $56.73 | $56.73 | 21,824 |
2023-07-11 | $57.04 | $57.26 | $56.93 | $57.14 | $57.14 | 26,697 |
2023-07-10 | $57.35 | $57.46 | $57.29 | $57.36 | $57.36 | 54,888 |
2023-07-07 | $57.56 | $58.07 | $57.47 | $57.77 | $57.77 | 128,697 |
2023-07-06 | $57.88 | $57.88 | $57.50 | $57.83 | $57.83 | 72,657 |
2023-07-05 | $58.68 | $58.81 | $58.54 | $58.76 | $58.76 | 81,415 |
2023-07-03 | $59.17 | $59.31 | $59.13 | $59.24 | $59.24 | 43,767 |
2023-06-30 | $58.73 | $59.02 | $58.62 | $58.84 | $58.84 | 64,861 |
2023-06-29 | $58.65 | $58.74 | $58.55 | $58.73 | $58.73 | 69,726 |
2023-06-28 | $58.64 | $58.92 | $58.54 | $58.74 | $58.74 | 31,315 |
2023-06-27 | $57.65 | $58.13 | $57.60 | $58.03 | $58.03 | 69,418 |
2023-06-26 | $57.58 | $57.78 | $57.58 | $57.67 | $57.67 | 111,236 |
2023-06-23 | $57.58 | $57.80 | $57.18 | $57.74 | $57.74 | 43,462 |
2023-06-22 | $61.77 | $62.07 | $61.77 | $62.06 | $58.92 | 69,039 |
2023-06-21 | $62.00 | $62.12 | $61.83 | $62.02 | $58.88 | 177,749 |
2023-06-20 | $61.33 | $61.34 | $60.96 | $61.11 | $58.02 | 51,544 |
2023-06-16 | $62.51 | $62.51 | $62.02 | $62.03 | $62.03 | 15,127 |
2023-06-15 | $61.55 | $62.12 | $61.47 | $61.98 | $61.98 | 30,078 |
2023-06-14 | $61.84 | $62.02 | $61.70 | $61.94 | $61.94 | 26,916 |
2023-06-13 | $61.59 | $61.95 | $61.45 | $61.78 | $61.78 | 338,671 |
2023-06-12 | $60.41 | $60.73 | $60.41 | $60.73 | $60.73 | 9,606 |
2023-06-09 | $60.21 | $60.25 | $59.98 | $60.18 | $60.18 | 12,843 |
2023-06-08 | $58.95 | $59.36 | $58.68 | $59.29 | $59.29 | 14,532 |
2023-06-07 | $59.30 | $59.48 | $59.11 | $59.27 | $59.27 | 64,939 |
2023-06-06 | $60.13 | $60.63 | $60.09 | $60.63 | $60.63 | 15,415 |
2023-06-05 | $59.96 | $59.96 | $59.32 | $59.33 | $59.33 | 107,900 |
2023-06-02 | $59.39 | $59.69 | $59.30 | $59.67 | $59.67 | 50,038 |
2023-06-01 | $57.08 | $58.08 | $57.08 | $58.06 | $58.06 | 59,812 |
2023-05-31 | $57.02 | $57.03 | $56.62 | $56.86 | $56.86 | 27,129 |
2023-05-30 | $57.90 | $57.90 | $57.41 | $57.50 | $57.50 | 57,671 |
2023-05-26 | $57.82 | $58.23 | $57.80 | $58.19 | $58.19 | 63,282 |
2023-05-25 | $57.63 | $57.80 | $57.48 | $57.80 | $57.80 | 21,653 |
2023-05-24 | $57.02 | $57.23 | $56.94 | $57.14 | $57.14 | 19,886 |
2023-05-23 | $57.38 | $57.78 | $57.37 | $57.44 | $57.44 | 35,127 |
2023-05-22 | $58.11 | $58.40 | $58.11 | $58.26 | $58.26 | 52,446 |
2023-05-19 | $57.78 | $57.92 | $57.40 | $57.78 | $57.78 | 82,872 |
2023-05-18 | $57.93 | $58.02 | $57.68 | $58.02 | $58.02 | 27,792 |
2023-05-17 | $57.22 | $57.58 | $57.19 | $57.55 | $57.55 | 42,759 |
2023-05-16 | $56.73 | $56.83 | $56.62 | $56.62 | $56.62 | 5,647 |
2023-05-15 | $56.33 | $56.75 | $56.33 | $56.61 | $56.61 | 38,805 |
2023-05-12 | $55.95 | $56.12 | $55.91 | $56.11 | $56.11 | 12,155 |
2023-05-11 | $55.16 | $55.36 | $55.04 | $55.31 | $55.31 | 5,482 |
2023-05-10 | $55.32 | $55.32 | $54.77 | $55.10 | $55.10 | 22,027 |
2023-05-09 | $55.56 | $55.76 | $55.47 | $55.60 | $55.60 | 34,476 |
2023-05-08 | $55.07 | $55.07 | $54.88 | $55.04 | $55.04 | 6,144 |
2023-05-05 | $54.51 | $55.15 | $54.51 | $55.04 | $55.04 | 10,608 |
2023-05-04 | $54.20 | $54.20 | $53.90 | $54.01 | $54.01 | 17,095 |
2023-05-03 | $54.36 | $54.72 | $54.33 | $54.33 | $54.33 | 28,568 |
2023-05-02 | $54.91 | $54.91 | $54.21 | $54.55 | $54.55 | 25,768 |
2023-05-01 | $55.19 | $55.39 | $55.15 | $55.39 | $55.39 | 6,199 |
2023-04-28 | $54.50 | $54.82 | $54.45 | $54.79 | $54.79 | 179,564 |
2023-04-27 | $54.04 | $54.37 | $54.04 | $54.37 | $54.37 | 15,952 |
2023-04-26 | $53.55 | $53.70 | $53.20 | $53.20 | $53.20 | 15,066 |
2023-04-25 | $54.05 | $54.08 | $53.54 | $53.54 | $53.54 | 21,220 |
2023-04-24 | $54.16 | $54.29 | $54.09 | $54.19 | $54.19 | 13,485 |
2023-04-21 | $53.97 | $54.23 | $53.97 | $54.14 | $54.14 | 3,765 |
2023-04-20 | $53.00 | $54.00 | $53.00 | $53.94 | $53.94 | 8,650 |
2023-04-19 | $53.71 | $54.03 | $53.65 | $53.91 | $53.91 | 2,993 |
2023-04-18 | $54.24 | $54.24 | $53.95 | $54.10 | $54.10 | 3,830 |
2023-04-17 | $53.74 | $53.88 | $53.66 | $53.85 | $53.85 | 6,159 |
2023-04-14 | $53.39 | $53.66 | $53.30 | $53.48 | $53.48 | 8,463 |
2023-04-13 | $53.09 | $53.59 | $53.02 | $53.47 | $53.47 | 7,574 |
2023-04-12 | $53.03 | $53.15 | $52.84 | $52.86 | $52.86 | 13,150 |
2023-04-11 | $52.73 | $53.00 | $52.71 | $52.88 | $52.88 | 3,608 |
2023-04-10 | $52.17 | $52.67 | $52.17 | $52.67 | $52.67 | 14,366 |
2023-04-06 | $52.05 | $52.14 | $51.98 | $52.09 | $52.09 | 35,624 |
2023-04-05 | $51.98 | $52.14 | $51.87 | $52.10 | $52.10 | 4,358 |
2023-04-04 | $53.31 | $53.44 | $52.87 | $53.00 | $53.00 | 6,731 |
2023-04-03 | $53.27 | $53.37 | $52.99 | $53.34 | $53.34 | 8,964 |
2023-03-31 | $52.95 | $53.21 | $52.95 | $53.21 | $53.21 | 16,936 |
2023-03-30 | $52.61 | $52.67 | $52.50 | $52.54 | $52.54 | 6,133 |
2023-03-29 | $52.18 | $52.31 | $52.15 | $52.31 | $52.31 | 19,367 |
2023-03-28 | $51.33 | $51.44 | $51.12 | $51.32 | $51.32 | 17,368 |
2023-03-27 | $51.40 | $51.56 | $51.33 | $51.49 | $51.49 | 3,705 |
2023-03-24 | $50.84 | $50.86 | $50.84 | $50.85 | $50.85 | 936 |
2023-03-23 | $51.21 | $51.43 | $50.72 | $50.72 | $50.72 | 3,459 |
2023-03-22 | $51.45 | $51.45 | $50.73 | $50.73 | $50.73 | 8,942 |
2023-03-21 | $51.00 | $51.32 | $51.00 | $51.31 | $51.31 | 5,049 |
2023-03-20 | $50.38 | $50.78 | $50.38 | $50.57 | $50.57 | 3,186 |
2023-03-17 | $50.22 | $50.28 | $50.09 | $50.09 | $50.09 | 3,885 |
2023-03-16 | $49.83 | $50.88 | $49.83 | $50.88 | $50.88 | 4,627 |
2023-03-15 | $49.70 | $49.95 | $49.29 | $49.74 | $49.74 | 18,054 |
2023-03-14 | $51.02 | $51.27 | $50.94 | $51.21 | $51.21 | 11,543 |
2023-03-13 | $50.90 | $51.24 | $50.90 | $51.12 | $51.12 | 1,753 |
2023-03-10 | $52.87 | $52.87 | $52.09 | $52.09 | $52.09 | 32,356 |
2023-03-09 | $53.78 | $53.90 | $53.22 | $53.22 | $53.22 | 10,873 |
2023-03-08 | $53.54 | $53.74 | $53.52 | $53.74 | $53.74 | 3,139 |
2023-03-07 | $53.25 | $53.30 | $53.07 | $53.07 | $53.07 | 2,557 |
2023-03-06 | $53.12 | $53.19 | $53.00 | $53.19 | $53.19 | 47,681 |
2023-03-03 | $52.64 | $53.08 | $52.64 | $52.96 | $52.96 | 7,443 |
2023-03-02 | $51.92 | $52.11 | $51.92 | $52.11 | $52.11 | 10,122 |
2023-03-01 | $51.88 | $51.94 | $51.78 | $51.87 | $51.87 | 114,336 |
2023-02-28 | $51.93 | $51.99 | $51.67 | $51.83 | $51.83 | 53,748 |
2023-02-27 | $51.92 | $51.93 | $51.82 | $51.91 | $51.91 | 5,233 |
2023-02-24 | $51.47 | $51.53 | $51.36 | $51.53 | $51.53 | 5,389 |
2023-02-23 | $51.49 | $51.63 | $51.33 | $51.62 | $51.62 | 3,058 |
2023-02-22 | $51.40 | $51.40 | $51.13 | $51.23 | $51.23 | 7,672 |
2023-02-21 | $51.88 | $51.94 | $51.58 | $51.59 | $51.59 | 9,555 |
2023-02-17 | $51.75 | $51.92 | $51.75 | $51.92 | $51.92 | 199,748 |
2023-02-16 | $51.79 | $51.97 | $51.78 | $51.82 | $51.82 | 23,366 |
2023-02-15 | $51.79 | $52.06 | $51.79 | $52.04 | $52.04 | 10,882 |
2023-02-14 | $51.97 | $52.17 | $51.88 | $52.09 | $52.09 | 3,047 |
2023-02-13 | $51.71 | $52.08 | $51.71 | $52.07 | $52.07 | 5,361 |
2023-02-10 | $51.65 | $51.80 | $51.58 | $51.80 | $51.80 | 9,022 |
2023-02-09 | $51.87 | $51.87 | $51.57 | $51.57 | $51.57 | 75,885 |
2023-02-08 | $51.55 | $51.60 | $51.30 | $51.38 | $51.38 | 8,327 |
2023-02-07 | $51.44 | $51.84 | $51.35 | $51.84 | $51.84 | 15,709 |
2023-02-06 | $51.65 | $51.66 | $51.49 | $51.64 | $51.64 | 8,230 |
2023-02-03 | $51.43 | $51.66 | $51.38 | $51.55 | $51.55 | 15,425 |
2023-02-02 | $51.16 | $51.23 | $51.03 | $51.19 | $51.19 | 10,748 |
2023-02-01 | $51.12 | $51.41 | $50.96 | $51.32 | $51.32 | 9,181 |
2023-01-31 | $51.24 | $51.68 | $51.19 | $51.67 | $51.67 | 16,800 |
2023-01-30 | $51.60 | $51.77 | $51.59 | $51.60 | $51.60 | 14,099 |
2023-01-27 | $51.53 | $51.75 | $51.43 | $51.68 | $51.68 | 6,946 |
2023-01-26 | $51.61 | $51.69 | $51.46 | $51.67 | $51.67 | 2,372 |
2023-01-25 | $51.25 | $51.49 | $51.25 | $51.49 | $51.49 | 15,824 |
2023-01-24 | $51.03 | $51.17 | $51.03 | $51.10 | $51.10 | 824 |
2023-01-23 | $50.91 | $50.94 | $50.81 | $50.94 | $50.94 | 1,757 |
2023-01-20 | $50.39 | $50.63 | $50.39 | $50.63 | $50.63 | 2,189 |
2023-01-19 | $49.57 | $49.75 | $49.55 | $49.64 | $49.64 | 10,678 |
2023-01-18 | $50.03 | $50.07 | $49.79 | $49.79 | $49.79 | 4,406 |
2023-01-17 | $49.57 | $49.67 | $49.45 | $49.59 | $49.59 | 2,306 |
2023-01-13 | $48.65 | $48.98 | $48.65 | $48.98 | $48.98 | 9,346 |
2023-01-12 | $49.33 | $49.33 | $49.02 | $49.28 | $49.28 | 5,121 |
2023-01-11 | $49.31 | $49.42 | $49.16 | $49.42 | $49.42 | 87,761 |
2023-01-10 | $48.68 | $48.84 | $48.68 | $48.84 | $48.84 | 1,164 |
2023-01-09 | $48.91 | $49.15 | $48.70 | $48.71 | $48.71 | 153,731 |
2023-01-06 | $48.53 | $48.81 | $48.53 | $48.76 | $48.76 | 2,421 |
2023-01-05 | $48.10 | $48.27 | $48.05 | $48.05 | $48.05 | 5,317 |
2023-01-04 | $48.18 | $48.54 | $48.15 | $48.39 | $48.39 | 107,181 |
2023-01-03 | $48.27 | $48.33 | $48.16 | $48.32 | $48.32 | 6,330 |
2022-12-30 | $48.37 | $48.54 | $48.05 | $48.05 | $48.05 | 21,377 |
2022-12-29 | $49.36 | $49.41 | $49.27 | $49.27 | $49.27 | 12,752 |
2022-12-28 | $49.34 | $49.34 | $48.89 | $48.89 | $48.89 | 3,649 |
2022-12-27 | $49.16 | $49.16 | $48.98 | $49.14 | $49.14 | 8,812 |
2022-12-23 | $48.80 | $49.09 | $48.80 | $49.05 | $49.05 | 36,965 |
2022-12-22 | $48.81 | $48.81 | $48.39 | $48.73 | $48.73 | 49,065 |
2022-12-21 | $49.09 | $49.09 | $48.86 | $48.92 | $48.92 | 78,175 |
2022-12-20 | $48.99 | $49.20 | $48.75 | $48.80 | $48.80 | 79,769 |
2022-12-19 | $50.24 | $50.24 | $50.06 | $50.11 | $50.11 | 21,286 |
2022-12-16 | $50.09 | $50.34 | $50.06 | $50.34 | $50.34 | 2,448 |
2022-12-15 | $50.77 | $50.77 | $50.59 | $50.61 | $50.59 | 1,835 |
2022-12-14 | $51.14 | $51.29 | $50.89 | $50.98 | $50.96 | 11,697 |
2022-12-13 | $51.42 | $51.49 | $51.12 | $51.15 | $51.13 | 3,474 |
2022-12-12 | $51.11 | $51.27 | $50.85 | $51.27 | $51.25 | 5,187 |
2022-12-09 | $50.83 | $51.04 | $50.81 | $50.87 | $50.85 | 7,012 |
2022-12-08 | $50.37 | $50.78 | $50.26 | $50.78 | $50.76 | 6,142 |
2022-12-07 | $50.36 | $50.48 | $50.21 | $50.33 | $50.31 | 8,399 |
2022-12-06 | $50.51 | $50.51 | $50.12 | $50.34 | $50.32 | 41,385 |
2022-12-05 | $50.39 | $50.58 | $50.21 | $50.33 | $50.31 | 5,579 |
2022-12-02 | $50.22 | $50.68 | $50.22 | $50.38 | $50.36 | 176,740 |
2022-12-01 | $51.57 | $51.57 | $51.10 | $51.19 | $51.17 | 66,093 |
2022-11-30 | $51.56 | $51.95 | $51.36 | $51.94 | $51.92 | 58,265 |
2022-11-29 | $51.61 | $51.61 | $51.56 | $51.56 | $51.54 | 2,516 |
2022-11-28 | $52.22 | $52.22 | $51.86 | $51.89 | $51.87 | 4,048 |
2022-11-25 | $52.39 | $52.48 | $52.39 | $52.42 | $52.40 | 1,956 |
2022-11-23 | $52.28 | $52.28 | $52.13 | $52.14 | $52.12 | 48,598 |
2022-11-22 | $51.90 | $52.19 | $51.90 | $52.14 | $52.12 | 56,708 |
2022-11-21 | $51.14 | $51.43 | $51.14 | $51.32 | $51.30 | 6,421 |
2022-11-18 | $51.19 | $51.19 | $51.00 | $51.19 | $51.17 | 48,845 |
2022-11-17 | $50.66 | $51.06 | $50.65 | $51.05 | $51.03 | 37,458 |
2022-11-16 | $50.91 | $50.91 | $50.77 | $50.84 | $50.82 | 21,264 |
2022-11-15 | $51.20 | $51.41 | $50.96 | $50.96 | $50.94 | 42,547 |
2022-11-14 | $50.94 | $51.13 | $50.93 | $50.93 | $50.91 | 4,288 |
2022-11-11 | $51.11 | $51.13 | $50.91 | $51.13 | $51.13 | 2,913 |
2022-11-10 | $50.54 | $51.01 | $50.52 | $50.98 | $50.98 | 49,757 |
2022-11-09 | $50.18 | $50.34 | $49.91 | $50.09 | $50.09 | 13,210 |
2022-11-08 | $50.54 | $50.82 | $50.50 | $50.50 | $50.50 | 11,133 |
2022-11-07 | $50.07 | $50.23 | $49.98 | $50.17 | $50.17 | 10,368 |
2022-11-04 | $49.78 | $49.89 | $49.62 | $49.89 | $49.89 | 27,355 |
2022-11-03 | $49.28 | $49.67 | $49.28 | $49.40 | $49.40 | 11,563 |
2022-11-02 | $49.87 | $49.96 | $49.38 | $49.55 | $49.55 | 3,826 |
2022-11-01 | $50.01 | $50.04 | $49.75 | $49.89 | $49.89 | 11,236 |
2022-10-31 | $49.49 | $49.69 | $49.49 | $49.66 | $49.66 | 16,984 |
2022-10-28 | $49.00 | $49.50 | $49.00 | $49.48 | $49.48 | 128,476 |
2022-10-27 | $48.98 | $49.08 | $48.64 | $48.73 | $48.73 | 494,720 |
2022-10-26 | $49.45 | $49.54 | $49.30 | $49.30 | $49.30 | 10,315 |
2022-10-25 | $49.03 | $49.50 | $49.03 | $49.50 | $49.50 | 24,796 |
2022-10-24 | $48.60 | $48.73 | $48.60 | $48.70 | $48.70 | 4,621 |
2022-10-21 | $48.36 | $48.71 | $48.30 | $48.70 | $48.70 | 15,291 |
2022-10-20 | $48.88 | $48.97 | $48.56 | $48.65 | $48.65 | 97,600 |
2022-10-19 | $48.56 | $48.56 | $48.39 | $48.52 | $48.52 | 1,676 |
2022-10-18 | $48.62 | $48.64 | $48.39 | $48.54 | $48.54 | 5,540 |
2022-10-17 | $48.47 | $48.71 | $48.47 | $48.68 | $48.68 | 2,808 |
2022-10-14 | $48.59 | $48.69 | $48.09 | $48.09 | $48.09 | 3,125 |
2022-10-13 | $46.81 | $48.32 | $46.81 | $48.31 | $48.31 | 11,365 |
2022-10-12 | $47.73 | $47.94 | $47.73 | $47.83 | $47.83 | 8,709 |
2022-10-11 | $47.89 | $48.20 | $47.76 | $47.84 | $47.84 | 8,283 |
2022-10-10 | $48.06 | $48.33 | $48.06 | $48.20 | $48.20 | 5,659 |
2022-10-07 | $48.47 | $48.47 | $48.18 | $48.28 | $48.28 | 5,786 |
2022-10-06 | $48.89 | $48.96 | $48.68 | $48.68 | $48.68 | 6,979 |
2022-10-05 | $48.89 | $49.00 | $48.78 | $48.92 | $48.92 | 9,130 |
2022-10-04 | $48.84 | $49.35 | $48.84 | $49.22 | $49.22 | 9,860 |
2022-10-03 | $47.56 | $48.17 | $47.55 | $48.03 | $48.03 | 16,596 |
2022-09-30 | $47.18 | $47.46 | $47.05 | $47.06 | $47.06 | 4,864 |
2022-09-29 | $47.48 | $47.52 | $47.17 | $47.44 | $47.44 | 3,716 |
2022-09-28 | $47.13 | $47.77 | $47.07 | $47.76 | $47.76 | 36,387 |
2022-09-27 | $47.45 | $47.48 | $46.94 | $47.16 | $47.16 | 3,075 |
2022-09-26 | $47.32 | $47.52 | $47.11 | $47.45 | $47.45 | 9,348 |
2022-09-23 | $47.79 | $47.79 | $47.43 | $47.62 | $47.62 | 14,254 |
2022-09-22 | $48.19 | $48.30 | $48.10 | $48.30 | $48.30 | 22,714 |
2022-09-21 | $48.79 | $48.93 | $48.47 | $48.50 | $48.50 | 12,238 |
2022-09-20 | $49.04 | $49.04 | $48.88 | $49.00 | $49.00 | 2,336 |
2022-09-19 | $48.97 | $49.31 | $48.97 | $49.28 | $49.28 | 43,965 |
2022-09-16 | $49.03 | $49.05 | $49.00 | $49.03 | $49.03 | 1,084 |
2022-09-15 | $49.46 | $49.46 | $49.21 | $49.28 | $49.28 | 2,532 |
2022-09-14 | $49.44 | $49.53 | $49.37 | $49.51 | $49.51 | 17,645 |
2022-09-13 | $49.83 | $49.86 | $49.25 | $49.28 | $49.28 | 1,521 |
2022-09-12 | $50.25 | $50.46 | $50.25 | $50.31 | $50.31 | 2,809 |
2022-09-09 | $49.95 | $50.24 | $49.95 | $50.24 | $50.24 | 9,177 |
2022-09-08 | $49.39 | $49.71 | $49.39 | $49.71 | $49.71 | 1,199 |
2022-09-07 | $49.00 | $49.13 | $48.98 | $49.12 | $49.12 | 2,922 |
2022-09-06 | $48.98 | $49.08 | $48.82 | $48.94 | $48.94 | 2,472 |
2022-09-02 | $49.16 | $49.33 | $48.66 | $48.78 | $48.78 | 1,488 |
2022-09-01 | $49.00 | $49.25 | $48.93 | $49.25 | $49.25 | 2,088 |
2022-08-31 | $49.68 | $49.78 | $49.44 | $49.44 | $49.44 | 7,430 |
2022-08-30 | $49.96 | $49.96 | $49.51 | $49.58 | $49.58 | 24,974 |
2022-08-29 | $49.50 | $49.69 | $49.50 | $49.58 | $49.58 | 49,130 |
2022-08-26 | $50.26 | $50.35 | $49.67 | $49.67 | $49.67 | 6,037 |
2022-08-25 | $50.17 | $50.43 | $50.17 | $50.43 | $50.43 | 3,900 |
2022-08-24 | $50.03 | $50.18 | $50.03 | $50.17 | $50.17 | 23,695 |
2022-08-23 | $50.09 | $50.20 | $49.99 | $50.04 | $50.04 | 12,178 |
2022-08-22 | $50.37 | $50.37 | $50.17 | $50.22 | $50.22 | 8,489 |
2022-08-19 | $50.62 | $50.62 | $50.38 | $50.45 | $50.45 | 2,909 |
2022-08-18 | $50.78 | $50.94 | $50.70 | $50.91 | $50.91 | 16,885 |
2022-08-17 | $50.72 | $50.99 | $50.70 | $50.90 | $50.90 | 6,011 |
2022-08-16 | $50.40 | $50.68 | $50.39 | $50.60 | $50.60 | 15,776 |
2022-08-15 | $50.23 | $50.59 | $50.23 | $50.57 | $50.57 | 2,775 |
2022-08-12 | $50.25 | $50.36 | $50.16 | $50.36 | $50.36 | 13,324 |
2022-08-11 | $49.70 | $49.70 | $49.48 | $49.59 | $49.59 | 21,097 |
2022-08-10 | $49.37 | $49.51 | $49.36 | $49.51 | $49.51 | 3,652 |
2022-08-09 | $48.98 | $49.02 | $48.96 | $48.96 | $48.96 | 403 |
2022-08-08 | $49.75 | $49.75 | $49.44 | $49.44 | $49.44 | 2,163 |
2022-08-05 | $49.53 | $49.53 | $49.26 | $49.43 | $49.43 | 3,598 |
2022-08-04 | $49.03 | $49.12 | $48.96 | $48.96 | $48.96 | 2,211 |
2022-08-03 | $49.15 | $49.41 | $49.15 | $49.41 | $49.41 | 1,092 |
2022-08-02 | $49.02 | $49.37 | $49.01 | $49.17 | $49.17 | 22,641 |
2022-08-01 | $49.49 | $49.70 | $49.41 | $49.57 | $49.57 | 4,164 |
2022-07-29 | $49.23 | $49.54 | $49.23 | $49.48 | $49.48 | 52,844 |
2022-07-28 | $49.24 | $49.45 | $49.22 | $49.45 | $49.45 | 4,936 |
2022-07-27 | $49.37 | $49.79 | $49.35 | $49.69 | $49.69 | 14,710 |
2022-07-26 | $49.10 | $49.10 | $48.91 | $49.01 | $49.01 | 1,703 |
2022-07-25 | $49.34 | $49.43 | $49.28 | $49.43 | $49.43 | 53,432 |
2022-07-22 | $49.47 | $49.47 | $49.14 | $49.16 | $49.16 | 2,465 |
2022-07-21 | $49.50 | $49.57 | $49.27 | $49.57 | $49.57 | 886 |
2022-07-20 | $49.17 | $49.29 | $49.06 | $49.09 | $49.09 | 33,405 |
2022-07-19 | $48.87 | $48.96 | $48.84 | $48.96 | $48.96 | 2,718 |
2022-07-18 | $48.59 | $48.68 | $48.21 | $48.21 | $48.21 | 7,238 |
2022-07-15 | $48.22 | $48.27 | $48.20 | $48.27 | $48.27 | 42,601 |
2022-07-14 | $47.70 | $47.97 | $47.70 | $47.89 | $47.89 | 2,147 |
2022-07-13 | $47.45 | $47.88 | $47.45 | $47.82 | $47.82 | 8,916 |
2022-07-12 | $47.79 | $48.07 | $47.79 | $47.89 | $47.89 | 51,635 |
2022-07-11 | $48.48 | $48.48 | $48.09 | $48.13 | $48.13 | 5,243 |
2022-07-08 | $48.23 | $48.34 | $48.23 | $48.32 | $48.32 | 1,772 |
2022-07-07 | $47.68 | $48.03 | $47.68 | $48.01 | $48.01 | 29,423 |
2022-07-06 | $47.10 | $47.34 | $46.97 | $47.27 | $47.27 | 16,092 |
2022-07-05 | $46.83 | $47.23 | $46.66 | $47.23 | $47.23 | 11,121 |
2022-07-01 | $46.89 | $47.37 | $46.67 | $47.36 | $47.36 | 7,320 |
2022-06-30 | $47.05 | $47.30 | $46.79 | $47.30 | $47.30 | 43,577 |
2022-06-29 | $47.70 | $47.82 | $47.66 | $47.71 | $47.71 | 1,455 |
2022-06-28 | $48.47 | $48.56 | $47.69 | $47.69 | $47.69 | 2,716 |
2022-06-27 | $47.61 | $47.74 | $47.53 | $47.60 | $47.60 | 2,012 |
2022-06-24 | $47.36 | $47.85 | $47.36 | $47.85 | $47.85 | 8,312 |
2022-06-23 | $47.17 | $47.21 | $46.97 | $47.21 | $46.85 | 6,074 |
2022-06-22 | $47.19 | $47.60 | $47.19 | $47.47 | $47.11 | 1,445 |
2022-06-21 | $47.57 | $47.82 | $47.52 | $47.82 | $47.45 | 18,086 |
2022-06-17 | $46.78 | $46.98 | $46.68 | $46.78 | $46.42 | 18,962 |
2022-06-16 | $46.40 | $46.41 | $46.19 | $46.27 | $45.92 | 5,759 |
2022-06-15 | $47.36 | $47.61 | $47.31 | $47.61 | $47.25 | 3,722 |
2022-06-14 | $47.66 | $47.80 | $47.37 | $47.55 | $47.19 | 38,083 |
2022-06-13 | $47.90 | $47.90 | $47.55 | $47.63 | $47.27 | 3,394 |
2022-06-10 | $49.36 | $49.36 | $48.85 | $48.96 | $48.59 | 31,723 |
2022-06-09 | $50.25 | $50.30 | $49.71 | $49.73 | $49.35 | 14,886 |
2022-06-08 | $50.14 | $50.21 | $50.03 | $50.07 | $49.69 | 2,841 |
2022-06-07 | $49.58 | $50.12 | $49.58 | $50.12 | $49.74 | 1,794 |
2022-06-06 | $49.74 | $49.79 | $49.54 | $49.74 | $49.36 | 76,170 |
2022-06-03 | $49.07 | $49.16 | $48.96 | $49.08 | $48.70 | 7,437 |
2022-06-02 | $49.21 | $49.72 | $49.21 | $49.71 | $49.33 | 3,716 |
2022-06-01 | $49.54 | $49.60 | $49.24 | $49.35 | $48.97 | 2,520 |
2022-05-31 | $48.75 | $48.91 | $48.71 | $48.80 | $48.43 | 13,649 |
2022-05-27 | $48.54 | $48.73 | $48.54 | $48.73 | $48.36 | 1,110 |
2022-05-26 | $48.14 | $48.61 | $48.14 | $48.47 | $48.10 | 15,408 |
2022-05-25 | $48.06 | $48.15 | $47.91 | $48.11 | $47.74 | 4,036 |
2022-05-24 | $47.80 | $47.82 | $47.54 | $47.82 | $47.46 | 1,300 |
2022-05-23 | $48.51 | $48.51 | $48.30 | $48.41 | $48.04 | 1,874 |
2022-05-20 | $47.94 | $47.97 | $47.43 | $47.90 | $47.54 | 46,445 |
2022-05-19 | $47.05 | $47.50 | $47.05 | $47.24 | $46.88 | 5,814 |
2022-05-18 | $47.84 | $47.84 | $46.97 | $47.02 | $46.67 | 5,772 |
2022-05-17 | $47.70 | $48.04 | $47.67 | $48.04 | $47.68 | 7,073 |
2022-05-16 | $47.40 | $47.69 | $47.37 | $47.51 | $47.15 | 6,176 |
2022-05-13 | $47.43 | $47.86 | $47.43 | $47.75 | $47.39 | 2,777 |
2022-05-12 | $46.50 | $46.52 | $46.15 | $46.51 | $46.16 | 8,369 |
2022-05-11 | $46.98 | $47.37 | $46.51 | $46.53 | $46.18 | 51,379 |
2022-05-10 | $47.40 | $47.56 | $46.97 | $47.24 | $46.88 | 19,094 |
2022-05-09 | $47.76 | $47.84 | $47.15 | $47.15 | $46.80 | 7,882 |
2022-05-06 | $48.58 | $48.61 | $48.22 | $48.61 | $48.24 | 7,535 |
2022-05-05 | $49.09 | $49.09 | $48.08 | $48.17 | $47.80 | 2,864 |
2022-05-04 | $48.60 | $49.27 | $48.27 | $49.24 | $48.86 | 2,817 |
2022-05-03 | $48.50 | $48.86 | $48.43 | $48.76 | $48.39 | 48,404 |
2022-05-02 | $48.16 | $48.41 | $47.90 | $48.39 | $48.02 | 15,423 |
2022-04-29 | $49.28 | $49.28 | $48.23 | $48.23 | $47.86 | 20,385 |
2022-04-28 | $48.69 | $49.27 | $48.67 | $49.15 | $48.77 | 12,452 |
2022-04-27 | $47.42 | $47.67 | $47.42 | $47.51 | $47.15 | 42,657 |
2022-04-26 | $47.30 | $47.30 | $46.99 | $46.99 | $46.63 | 23,719 |
2022-04-25 | $47.81 | $48.13 | $47.50 | $48.09 | $47.73 | 13,259 |
2022-04-22 | $48.58 | $48.62 | $48.01 | $48.01 | $47.65 | 10,367 |
2022-04-21 | $49.44 | $49.44 | $48.65 | $48.65 | $48.28 | 4,744 |
2022-04-20 | $48.87 | $48.90 | $48.74 | $48.75 | $48.38 | 5,536 |
2022-04-19 | $48.31 | $48.77 | $48.31 | $48.77 | $48.40 | 2,446 |
2022-04-18 | $48.02 | $48.03 | $48.02 | $48.03 | $47.67 | 1,039 |
2022-04-14 | $48.50 | $48.50 | $48.24 | $48.24 | $47.88 | 1,115 |
2022-04-13 | $48.20 | $48.24 | $48.19 | $48.21 | $47.84 | 2,955 |
2022-04-12 | $47.84 | $47.84 | $47.36 | $47.51 | $47.15 | 3,216 |
2022-04-11 | $48.25 | $48.39 | $48.07 | $48.07 | $47.70 | 2,938 |
2022-04-08 | $48.59 | $48.59 | $48.39 | $48.39 | $48.03 | 1,593 |
2022-04-07 | $48.37 | $48.70 | $48.20 | $48.52 | $48.15 | 7,502 |
2022-04-06 | $48.70 | $48.76 | $48.47 | $48.64 | $48.27 | 6,357 |
2022-04-05 | $49.44 | $49.44 | $49.16 | $49.27 | $48.90 | 19,371 |
2022-04-04 | $50.02 | $50.24 | $50.02 | $50.19 | $49.81 | 3,450 |
2022-04-01 | $49.81 | $49.81 | $49.42 | $49.72 | $49.34 | 10,606 |
2022-03-31 | $49.54 | $49.60 | $49.02 | $49.02 | $48.65 | 17,451 |
2022-03-30 | $50.01 | $50.03 | $49.51 | $49.70 | $49.32 | 104,497 |
2022-03-29 | $50.60 | $50.60 | $50.17 | $50.58 | $50.20 | 10,826 |
2022-03-28 | $49.87 | $50.02 | $49.74 | $50.02 | $49.64 | 15,974 |
2022-03-25 | $50.00 | $50.12 | $49.91 | $50.12 | $49.74 | 7,527 |
2022-03-24 | $50.10 | $50.19 | $50.10 | $50.19 | $49.81 | 1,588 |
2022-03-23 | $49.38 | $49.51 | $49.25 | $49.25 | $48.88 | 13,264 |
2022-03-22 | $49.35 | $49.44 | $49.24 | $49.40 | $49.03 | 69,834 |
2022-03-21 | $48.86 | $48.91 | $48.54 | $48.54 | $48.17 | 14,737 |
2022-03-18 | $48.16 | $48.72 | $48.16 | $48.66 | $48.29 | 4,152 |
2022-03-17 | $47.58 | $47.83 | $47.49 | $47.83 | $47.47 | 4,545 |
2022-03-16 | $47.02 | $47.39 | $46.98 | $47.39 | $47.03 | 861 |
2022-03-15 | $45.68 | $46.31 | $45.67 | $46.31 | $45.96 | 6,736 |
2022-03-14 | $45.72 | $45.78 | $45.34 | $45.58 | $45.23 | 16,739 |
2022-03-11 | $45.83 | $45.83 | $45.08 | $45.08 | $44.74 | 16,867 |
2022-03-10 | $45.36 | $45.62 | $45.18 | $45.33 | $44.99 | 18,120 |
2022-03-09 | $44.96 | $45.41 | $44.96 | $45.37 | $45.03 | 1,285 |
2022-03-08 | $44.34 | $44.37 | $43.99 | $44.21 | $43.87 | 3,327 |
2022-03-07 | $45.42 | $45.42 | $44.65 | $44.65 | $44.31 | 6,659 |
2022-03-04 | $46.11 | $46.16 | $45.87 | $46.07 | $45.72 | 2,546 |
2022-03-03 | $47.26 | $47.26 | $46.78 | $46.91 | $46.55 | 7,665 |
2022-03-02 | $46.99 | $47.26 | $46.85 | $47.14 | $46.78 | 8,241 |
2022-03-01 | $47.36 | $47.36 | $46.71 | $46.78 | $46.43 | 14,687 |
2022-02-28 | $47.50 | $47.91 | $47.32 | $47.56 | $47.20 | 5,218 |
2022-02-25 | $47.64 | $48.17 | $47.64 | $48.17 | $47.80 | 6,243 |
2022-02-24 | $46.17 | $47.01 | $46.00 | $47.01 | $46.65 | 8,751 |
2022-02-23 | $47.57 | $47.58 | $47.08 | $47.16 | $46.80 | 6,542 |
2022-02-22 | $47.83 | $47.86 | $47.47 | $47.64 | $47.28 | 8,276 |
2022-02-18 | $48.11 | $48.20 | $47.92 | $47.99 | $47.62 | 6,803 |
2022-02-17 | $48.40 | $48.44 | $48.04 | $48.04 | $47.68 | 2,245 |
2022-02-16 | $48.73 | $49.06 | $48.65 | $48.99 | $48.62 | 14,112 |
2022-02-15 | $48.91 | $49.05 | $48.91 | $49.05 | $48.68 | 1,825 |
2022-02-14 | $48.48 | $48.50 | $48.26 | $48.46 | $48.09 | 6,873 |
2022-02-11 | $49.09 | $49.15 | $48.46 | $48.46 | $48.09 | 17,963 |
2022-02-10 | $49.04 | $49.52 | $48.96 | $49.04 | $48.67 | 22,196 |
2022-02-09 | $49.47 | $49.64 | $49.43 | $49.56 | $49.18 | 10,789 |
2022-02-08 | $48.65 | $49.01 | $48.65 | $48.90 | $48.53 | 8,536 |
2022-02-07 | $48.58 | $48.78 | $48.49 | $48.53 | $48.16 | 4,305 |
2022-02-04 | $48.32 | $48.65 | $48.28 | $48.44 | $48.07 | 18,584 |
2022-02-03 | $48.33 | $48.51 | $47.97 | $47.97 | $47.61 | 17,883 |
2022-02-02 | $48.80 | $48.81 | $48.56 | $48.77 | $48.40 | 14,826 |
2022-02-01 | $48.11 | $48.17 | $47.90 | $48.17 | $47.81 | 6,514 |
2022-01-31 | $47.82 | $48.32 | $47.73 | $48.32 | $47.95 | 68,281 |
2022-01-28 | $46.83 | $47.35 | $46.77 | $47.35 | $46.99 | 10,370 |
2022-01-27 | $47.45 | $47.45 | $47.06 | $47.24 | $46.88 | 10,895 |
2022-01-26 | $48.24 | $48.25 | $47.51 | $47.66 | $47.30 | 10,937 |
2022-01-25 | $47.86 | $48.19 | $47.54 | $48.08 | $47.72 | 13,007 |
2022-01-24 | $48.03 | $48.26 | $47.29 | $48.25 | $47.88 | 39,297 |
2022-01-21 | $48.74 | $48.79 | $48.29 | $48.31 | $47.94 | 21,560 |
2022-01-20 | $49.14 | $49.39 | $48.65 | $48.65 | $48.28 | 29,343 |
2022-01-19 | $49.35 | $49.36 | $48.91 | $48.91 | $48.54 | 71,440 |
2022-01-18 | $49.79 | $49.87 | $49.64 | $49.71 | $49.33 | 5,279 |
2022-01-14 | $50.08 | $50.34 | $50.07 | $50.32 | $49.93 | 4,058 |
2022-01-13 | $50.83 | $50.83 | $50.24 | $50.28 | $49.90 | 4,001 |
2022-01-12 | $51.10 | $51.19 | $50.89 | $51.07 | $50.68 | 13,938 |
2022-01-11 | $50.41 | $50.70 | $50.22 | $50.70 | $50.32 | 8,586 |
2022-01-10 | $50.34 | $50.34 | $49.74 | $50.32 | $49.94 | 16,055 |
2022-01-07 | $50.40 | $50.54 | $50.16 | $50.49 | $50.11 | 9,226 |
2022-01-06 | $50.91 | $51.02 | $50.87 | $50.98 | $50.59 | 5,412 |
2022-01-05 | $51.84 | $51.96 | $51.38 | $51.38 | $50.99 | 2,544 |
2022-01-04 | $51.57 | $51.76 | $51.52 | $51.71 | $51.32 | 7,993 |
2022-01-03 | $50.65 | $50.72 | $50.51 | $50.67 | $50.29 | 14,765 |
2021-12-31 | $50.41 | $50.70 | $50.41 | $50.56 | $50.18 | 6,770 |
2021-12-30 | $50.62 | $50.71 | $50.43 | $50.43 | $50.05 | 7,736 |
2021-12-29 | $50.39 | $50.52 | $50.32 | $50.52 | $50.14 | 3,544 |
2021-12-28 | $50.69 | $50.82 | $50.66 | $50.73 | $50.34 | 6,226 |
2021-12-27 | $50.34 | $50.71 | $50.34 | $50.65 | $50.27 | 4,840 |
2021-12-23 | $50.32 | $50.53 | $50.32 | $50.53 | $50.14 | 1,632 |
2021-12-22 | $49.78 | $50.17 | $49.78 | $50.17 | $49.78 | 2,674 |
2021-12-21 | $49.87 | $50.15 | $49.86 | $50.08 | $49.70 | 5,198 |
2021-12-20 | $49.28 | $49.76 | $49.28 | $49.76 | $49.38 | 6,416 |
2021-12-17 | $50.08 | $50.33 | $50.08 | $50.10 | $49.72 | 4,991 |
2021-12-16 | $50.98 | $50.98 | $50.68 | $50.68 | $50.28 | 11,183 |
2021-12-15 | $50.17 | $50.78 | $50.10 | $50.73 | $50.33 | 2,581 |
2021-12-14 | $49.49 | $49.86 | $49.47 | $49.72 | $49.33 | 2,776 |
2021-12-13 | $49.90 | $49.90 | $49.68 | $49.77 | $49.38 | 9,546 |
2021-12-10 | $50.04 | $50.23 | $50.04 | $50.17 | $49.77 | 23,310 |
2021-12-09 | $50.18 | $50.32 | $49.98 | $50.13 | $49.74 | 52,711 |
2021-12-08 | $50.55 | $50.71 | $50.55 | $50.67 | $50.28 | 14,729 |
2021-12-07 | $50.50 | $50.64 | $50.50 | $50.64 | $50.25 | 2,229 |
2021-12-06 | $49.16 | $49.41 | $49.16 | $49.41 | $49.02 | 2,591 |
2021-12-03 | $48.79 | $49.04 | $48.79 | $49.04 | $48.65 | 1,746 |
2021-12-02 | $48.42 | $49.05 | $48.42 | $48.93 | $48.55 | 10,921 |
2021-12-01 | $49.37 | $49.37 | $48.12 | $48.12 | $47.75 | 22,324 |
2021-11-30 | $48.40 | $48.58 | $48.13 | $48.49 | $48.11 | 67,669 |
2021-11-29 | $49.56 | $49.62 | $49.27 | $49.44 | $49.06 | 7,684 |
2021-11-26 | $49.72 | $49.72 | $49.00 | $49.16 | $48.78 | 62,040 |
2021-11-24 | $51.14 | $51.30 | $51.08 | $51.30 | $50.90 | 3,802 |
2021-11-23 | $51.64 | $51.82 | $51.52 | $51.82 | $51.42 | 18,966 |
2021-11-22 | $51.75 | $51.92 | $51.64 | $51.64 | $51.24 | 38,196 |
2021-11-19 | $51.40 | $51.55 | $51.35 | $51.53 | $51.13 | 21,581 |
2021-11-18 | $51.42 | $51.52 | $51.33 | $51.50 | $51.10 | 3,406 |
2021-11-17 | $51.49 | $51.49 | $51.22 | $51.33 | $50.93 | 11,550 |
2021-11-16 | $51.69 | $51.91 | $51.69 | $51.90 | $51.49 | 13,808 |
2021-11-15 | $51.65 | $51.71 | $51.60 | $51.68 | $51.28 | 4,495 |
2021-11-12 | $51.52 | $51.59 | $51.51 | $51.59 | $51.19 | 3,383 |
2021-11-11 | $50.99 | $51.02 | $50.96 | $50.99 | $50.59 | 5,791 |
2021-11-10 | $50.79 | $51.10 | $50.57 | $50.61 | $50.21 | 3,929 |
2021-11-09 | $50.95 | $50.95 | $50.87 | $50.93 | $50.53 | 3,244 |
2021-11-08 | $51.35 | $51.42 | $51.33 | $51.39 | $50.99 | 805 |
2021-11-05 | $51.63 | $51.68 | $51.47 | $51.57 | $51.17 | 25,980 |
2021-11-04 | $51.53 | $51.66 | $51.46 | $51.66 | $51.26 | 3,387 |
2021-11-03 | $51.06 | $51.55 | $50.94 | $51.41 | $51.01 | 56,072 |
2021-11-02 | $51.07 | $51.18 | $51.03 | $51.11 | $50.71 | 1,860 |
2021-11-01 | $51.18 | $51.32 | $51.18 | $51.22 | $50.82 | 25,467 |
2021-10-29 | $50.39 | $50.47 | $50.36 | $50.47 | $50.07 | 3,141 |
2021-10-28 | $50.16 | $50.35 | $50.16 | $50.35 | $49.96 | 2,130 |
2021-10-27 | $50.28 | $50.33 | $50.07 | $50.07 | $49.68 | 749 |
2021-10-26 | $50.84 | $50.84 | $50.51 | $50.58 | $50.19 | 23,738 |
2021-10-25 | $50.16 | $50.38 | $50.07 | $50.27 | $49.88 | 10,280 |
2021-10-22 | $50.36 | $50.51 | $50.23 | $50.23 | $49.83 | 8,728 |
2021-10-21 | $49.96 | $50.11 | $49.94 | $50.07 | $49.68 | 2,730 |
2021-10-20 | $50.98 | $51.12 | $50.98 | $51.02 | $50.62 | 3,623 |
2021-10-19 | $50.94 | $51.17 | $50.94 | $51.11 | $50.72 | 3,089 |
2021-10-18 | $50.48 | $50.87 | $50.48 | $50.77 | $50.38 | 11,532 |
2021-10-15 | $51.04 | $51.20 | $50.93 | $50.97 | $50.57 | 4,238 |
2021-10-14 | $50.34 | $50.34 | $50.15 | $50.21 | $49.82 | 2,327 |
2021-10-13 | $49.65 | $49.65 | $49.47 | $49.56 | $49.18 | 2,273 |
2021-10-12 | $49.88 | $49.96 | $49.70 | $49.77 | $49.39 | 3,893 |
2021-10-11 | $50.38 | $50.43 | $50.00 | $50.00 | $49.61 | 15,221 |
2021-10-08 | $49.20 | $49.32 | $49.20 | $49.27 | $48.89 | 5,492 |
2021-10-07 | $48.98 | $49.41 | $48.98 | $49.19 | $48.81 | 6,471 |
2021-10-06 | $48.19 | $48.79 | $48.19 | $48.79 | $48.41 | 4,073 |
2021-10-05 | $48.98 | $49.51 | $48.98 | $49.28 | $48.90 | 3,474 |
2021-10-04 | $49.42 | $49.42 | $48.48 | $48.74 | $48.36 | 4,217 |
2021-10-01 | $50.12 | $50.40 | $49.99 | $50.21 | $49.82 | 5,329 |
2021-09-30 | $50.97 | $51.01 | $50.60 | $50.61 | $50.22 | 3,831 |
2021-09-29 | $51.45 | $51.45 | $51.32 | $51.32 | $50.92 | 1,285 |
2021-09-28 | $51.18 | $51.32 | $51.04 | $51.13 | $50.73 | 2,655 |
2021-09-27 | $51.88 | $52.07 | $51.88 | $52.07 | $51.66 | 14,885 |
2021-09-24 | $51.82 | $52.08 | $51.82 | $52.02 | $51.62 | 52,700 |
2021-09-23 | $51.68 | $52.00 | $51.68 | $51.95 | $51.55 | 8,053 |
2021-09-22 | $51.46 | $51.61 | $51.32 | $51.44 | $51.04 | 2,935 |
2021-09-21 | $51.79 | $51.80 | $51.54 | $51.54 | $51.14 | 9,242 |
2021-09-20 | $51.29 | $51.29 | $50.95 | $51.23 | $50.83 | 3,055 |
2021-09-17 | $52.23 | $52.23 | $52.06 | $52.20 | $51.79 | 3,545 |
2021-09-16 | $52.27 | $52.53 | $52.21 | $52.48 | $52.07 | 12,973 |
2021-09-15 | $52.09 | $52.41 | $52.08 | $52.41 | $52.00 | 4,308 |
2021-09-14 | $52.44 | $52.44 | $52.05 | $52.05 | $51.65 | 8,053 |
2021-09-13 | $52.45 | $52.51 | $52.21 | $52.51 | $52.10 | 27,729 |
2021-09-10 | $52.26 | $52.29 | $51.72 | $51.72 | $51.32 | 11,723 |
2021-09-09 | $51.61 | $51.83 | $51.60 | $51.73 | $51.33 | 2,372 |
2021-09-08 | $51.78 | $51.88 | $51.55 | $51.55 | $51.15 | 12,295 |
2021-09-07 | $51.23 | $51.80 | $51.15 | $51.75 | $51.34 | 20,115 |
2021-09-03 | $50.68 | $50.95 | $50.67 | $50.95 | $50.55 | 1,100 |
2021-09-02 | $49.64 | $49.75 | $49.60 | $49.60 | $49.21 | 1,296 |
2021-09-01 | $49.30 | $49.47 | $49.30 | $49.43 | $49.04 | 3,107 |
2021-08-31 | $48.67 | $48.71 | $48.62 | $48.71 | $48.33 | 3,316 |
2021-08-30 | $48.34 | $48.36 | $48.32 | $48.32 | $47.95 | 732 |
2021-08-27 | $48.26 | $48.35 | $48.26 | $48.35 | $47.98 | 125,143 |
2021-08-26 | $48.31 | $48.34 | $48.10 | $48.15 | $47.77 | 4,019 |
2021-08-25 | $48.22 | $48.46 | $48.22 | $48.36 | $47.99 | 1,458 |
2021-08-24 | $48.15 | $48.31 | $48.15 | $48.31 | $47.94 | 13,860 |
2021-08-23 | $47.92 | $47.99 | $47.87 | $47.90 | $47.53 | 15,217 |
2021-08-20 | $47.03 | $47.35 | $47.00 | $47.35 | $46.98 | 17,053 |
2021-08-19 | $47.18 | $47.38 | $47.18 | $47.32 | $46.95 | 7,332 |
2021-08-18 | $47.96 | $48.10 | $47.77 | $47.77 | $47.40 | 17,648 |
2021-08-17 | $47.74 | $47.94 | $47.68 | $47.94 | $47.57 | 22,394 |
2021-08-16 | $47.87 | $48.14 | $47.81 | $48.14 | $47.77 | 8,557 |
2021-08-13 | $48.76 | $48.76 | $48.61 | $48.61 | $48.23 | 1,803 |
2021-08-12 | $48.77 | $48.83 | $48.77 | $48.83 | $48.45 | 2,855 |
2021-08-11 | $49.02 | $49.03 | $48.95 | $49.01 | $48.63 | 5,617 |
2021-08-10 | $48.32 | $48.47 | $48.32 | $48.44 | $48.07 | 62,579 |
2021-08-09 | $48.15 | $48.34 | $48.13 | $48.34 | $47.96 | 10,593 |
2021-08-06 | $48.37 | $48.37 | $48.22 | $48.24 | $47.87 | 14,314 |
2021-08-05 | $48.10 | $48.25 | $48.10 | $48.19 | $47.81 | 527 |
2021-08-04 | $47.70 | $47.92 | $47.70 | $47.79 | $47.42 | 1,732 |
2021-08-03 | $47.86 | $48.13 | $47.72 | $48.10 | $47.73 | 4,572 |
2021-08-02 | $48.18 | $48.23 | $47.90 | $47.90 | $47.52 | 3,632 |
2021-07-30 | $47.63 | $47.73 | $47.58 | $47.58 | $47.21 | 7,390 |
2021-07-29 | $48.25 | $48.25 | $48.02 | $48.06 | $47.68 | 1,448 |
2021-07-28 | $48.03 | $48.19 | $48.01 | $48.01 | $47.64 | 1,637 |
2021-07-27 | $47.86 | $47.86 | $47.46 | $47.78 | $47.41 | 4,128 |
2021-07-26 | $48.01 | $48.25 | $48.01 | $48.25 | $47.87 | 782 |
2021-07-23 | $48.50 | $48.50 | $48.50 | $48.50 | $48.12 | 891 |
2021-07-22 | $48.17 | $48.17 | $48.08 | $48.12 | $47.75 | 1,861 |
2021-07-21 | $47.74 | $48.17 | $47.74 | $48.17 | $47.80 | 5,509 |
2021-07-20 | $47.05 | $47.68 | $47.05 | $47.65 | $47.28 | 4,297 |
2021-07-19 | $47.08 | $47.08 | $46.57 | $46.87 | $46.51 | 9,288 |
2021-07-16 | $48.05 | $48.05 | $47.84 | $47.86 | $47.48 | 1,357 |
2021-07-15 | $48.25 | $48.26 | $48.25 | $48.26 | $47.88 | 1,590 |
2021-07-14 | $48.93 | $49.11 | $48.87 | $48.92 | $48.54 | 819 |
2021-07-13 | $48.97 | $49.00 | $48.77 | $48.90 | $48.52 | 2,463 |
2021-07-12 | $48.65 | $48.99 | $48.65 | $48.95 | $48.57 | 5,941 |
2021-07-09 | $48.34 | $48.77 | $48.34 | $48.69 | $48.31 | 3,248 |
2021-07-08 | $47.14 | $47.52 | $47.14 | $47.33 | $46.96 | 6,043 |
2021-07-07 | $48.39 | $48.58 | $48.34 | $48.43 | $48.05 | 53,506 |
2021-07-06 | $48.67 | $48.67 | $48.22 | $48.44 | $48.07 | 10,423 |
2021-07-02 | $48.75 | $48.80 | $48.69 | $48.72 | $48.34 | 2,702 |
2021-07-01 | $48.49 | $48.78 | $48.39 | $48.78 | $48.40 | 36,280 |
2021-06-30 | $48.33 | $48.54 | $48.33 | $48.54 | $48.16 | 38,021 |
2021-06-29 | $48.90 | $48.98 | $48.71 | $48.80 | $48.42 | 44,036 |
2021-06-28 | $48.87 | $48.87 | $48.69 | $48.76 | $48.38 | 2,448 |
2021-06-25 | $48.91 | $49.04 | $48.84 | $49.03 | $48.64 | 9,016 |
2021-06-24 | $49.83 | $49.97 | $49.82 | $49.97 | $48.45 | 2,152 |
2021-06-23 | $49.52 | $49.60 | $49.52 | $49.56 | $48.05 | 1,256 |
2021-06-22 | $49.76 | $49.91 | $49.75 | $49.87 | $48.34 | 11,525 |
2021-06-21 | $49.09 | $49.62 | $49.09 | $49.62 | $48.11 | 10,458 |
2021-06-18 | $49.20 | $49.30 | $49.09 | $49.09 | $47.59 | 3,104 |
2021-06-17 | $50.27 | $50.34 | $50.09 | $50.29 | $48.75 | 4,345 |
2021-06-16 | $50.40 | $50.66 | $50.33 | $50.57 | $49.03 | 5,678 |
2021-06-15 | $50.37 | $50.44 | $50.36 | $50.37 | $48.83 | 3,812 |
2021-06-14 | $49.96 | $50.11 | $49.96 | $50.11 | $48.58 | 4,456 |
2021-06-11 | $50.00 | $50.00 | $50.00 | $50.00 | $48.47 | 92 |
2021-06-10 | $49.88 | $50.01 | $49.77 | $49.77 | $48.25 | 2,774 |
2021-06-09 | $49.73 | $49.92 | $49.73 | $49.74 | $48.22 | 2,173 |
2021-06-08 | $50.05 | $50.05 | $50.05 | $50.05 | $48.52 | 292 |
2021-06-07 | $50.03 | $50.09 | $49.89 | $50.08 | $48.55 | 2,133 |
2021-06-04 | $49.96 | $50.14 | $49.96 | $50.10 | $48.57 | 1,181 |
2021-06-03 | $49.65 | $49.87 | $49.65 | $49.87 | $48.34 | 4,418 |
2021-06-02 | $49.55 | $49.69 | $49.47 | $49.56 | $48.04 | 4,885 |
2021-06-01 | $49.34 | $49.44 | $49.00 | $49.00 | $47.50 | 3,688 |
2021-05-28 | $49.70 | $49.70 | $49.51 | $49.51 | $48.00 | 3,772 |
2021-05-27 | $49.14 | $49.26 | $49.11 | $49.26 | $47.76 | 1,811 |
2021-05-26 | $48.83 | $48.98 | $48.79 | $48.95 | $47.46 | 2,546 |
2021-05-25 | $48.89 | $48.89 | $48.61 | $48.62 | $47.13 | 1,270 |
2021-05-24 | $48.85 | $48.85 | $48.75 | $48.79 | $47.30 | 775 |
2021-05-21 | $48.53 | $48.64 | $48.40 | $48.57 | $47.09 | 1,487 |
2021-05-20 | $48.15 | $48.42 | $48.15 | $48.28 | $46.81 | 6,353 |
2021-05-19 | $47.76 | $48.09 | $47.74 | $48.06 | $46.59 | 3,868 |
2021-05-18 | $48.40 | $48.40 | $48.08 | $48.15 | $46.68 | 47,367 |
2021-05-17 | $47.61 | $47.74 | $47.52 | $47.65 | $46.20 | 7,922 |
2021-05-14 | $47.90 | $48.16 | $47.90 | $48.16 | $46.69 | 128,200 |
2021-05-13 | $47.15 | $47.47 | $47.15 | $47.47 | $46.02 | 5,096 |
2021-05-12 | $47.71 | $47.83 | $47.06 | $47.07 | $45.63 | 7,952 |
2021-05-11 | $47.99 | $48.49 | $47.97 | $48.40 | $46.93 | 18,209 |
2021-05-10 | $49.61 | $49.68 | $49.30 | $49.30 | $47.80 | 1,081 |
2021-05-07 | $49.05 | $49.35 | $49.05 | $49.28 | $47.77 | 2,021 |
2021-05-06 | $48.98 | $49.21 | $48.83 | $49.21 | $47.70 | 8,614 |
2021-05-05 | $48.84 | $49.04 | $48.79 | $48.97 | $47.47 | 33,000 |
2021-05-04 | $48.29 | $48.40 | $48.21 | $48.35 | $46.87 | 3,746 |
2021-05-03 | $48.73 | $48.91 | $48.72 | $48.72 | $47.23 | 6,737 |
2021-04-30 | $48.44 | $48.55 | $48.26 | $48.35 | $46.87 | 20,439 |
2021-04-29 | $48.84 | $48.84 | $48.44 | $48.65 | $47.16 | 5,737 |
2021-04-28 | $48.67 | $48.67 | $48.48 | $48.48 | $47.00 | 4,988 |
2021-04-27 | $48.40 | $48.60 | $48.40 | $48.60 | $47.12 | 1,122 |
2021-04-26 | $48.94 | $48.97 | $48.89 | $48.91 | $47.42 | 4,029 |
2021-04-23 | $48.60 | $49.06 | $48.60 | $49.01 | $47.51 | 36,562 |
2021-04-22 | $48.85 | $48.90 | $48.65 | $48.65 | $47.17 | 2,739 |
2021-04-21 | $48.34 | $48.59 | $48.27 | $48.59 | $47.11 | 2,467 |
2021-04-20 | $48.21 | $48.21 | $48.05 | $48.18 | $46.71 | 1,706 |
2021-04-19 | $49.59 | $49.76 | $49.13 | $49.22 | $47.72 | 4,408 |
2021-04-16 | $50.06 | $50.06 | $49.94 | $50.02 | $48.49 | 5,146 |
2021-04-15 | $49.92 | $49.97 | $49.92 | $49.97 | $48.44 | 1,303 |
2021-04-14 | $49.90 | $49.95 | $49.70 | $49.78 | $48.26 | 4,706 |
2021-04-13 | $49.83 | $49.97 | $49.81 | $49.97 | $48.44 | 1,227 |
2021-04-12 | $49.94 | $49.94 | $49.69 | $49.78 | $48.26 | 4,996 |
2021-04-09 | $50.07 | $50.22 | $49.99 | $50.22 | $48.69 | 8,636 |
2021-04-08 | $49.55 | $49.67 | $49.55 | $49.62 | $48.11 | 12,736 |
2021-04-07 | $49.65 | $49.87 | $49.65 | $49.84 | $48.32 | 10,522 |
2021-04-06 | $49.79 | $49.80 | $49.68 | $49.77 | $48.25 | 69,181 |
2021-04-05 | $50.45 | $50.74 | $50.40 | $50.59 | $49.04 | 22,859 |
2021-04-01 | $49.85 | $50.27 | $49.85 | $50.23 | $48.70 | 7,292 |
2021-03-31 | $49.73 | $50.10 | $49.73 | $49.87 | $48.35 | 26,033 |
2021-03-30 | $49.88 | $50.18 | $49.88 | $50.12 | $48.59 | 10,825 |
2021-03-29 | $49.90 | $50.30 | $49.90 | $50.25 | $48.71 | 911 |
2021-03-26 | $50.09 | $50.37 | $49.90 | $50.37 | $48.84 | 6,714 |
2021-03-25 | $49.12 | $49.57 | $49.11 | $49.57 | $48.06 | 19,642 |
2021-03-24 | $48.90 | $49.22 | $48.90 | $48.98 | $47.48 | 5,005 |
2021-03-23 | $49.61 | $49.71 | $49.26 | $49.43 | $47.92 | 1,497 |
2021-03-22 | $50.03 | $50.22 | $50.03 | $50.21 | $48.68 | 25,328 |
2021-03-19 | $50.61 | $50.61 | $50.05 | $50.45 | $48.91 | 5,943 |
2021-03-18 | $50.34 | $50.66 | $50.12 | $50.12 | $48.59 | 22,801 |
2021-03-17 | $49.79 | $50.09 | $49.70 | $50.08 | $48.55 | 3,249 |
2021-03-16 | $49.93 | $49.93 | $49.70 | $49.80 | $48.28 | 7,216 |
2021-03-15 | $49.48 | $49.62 | $49.43 | $49.62 | $48.10 | 68,254 |
2021-03-12 | $49.07 | $49.41 | $49.02 | $49.41 | $47.90 | 4,282 |
2021-03-11 | $48.60 | $48.78 | $48.41 | $48.47 | $46.99 | 11,830 |
2021-03-10 | $48.61 | $48.75 | $48.60 | $48.72 | $47.23 | 4,066 |
2021-03-09 | $48.43 | $48.69 | $48.43 | $48.59 | $47.11 | 5,056 |
2021-03-08 | $48.22 | $48.48 | $48.22 | $48.25 | $46.78 | 4,552 |
2021-03-05 | $48.40 | $48.54 | $47.92 | $48.37 | $46.89 | 12,712 |
2021-03-04 | $47.98 | $48.17 | $47.73 | $47.91 | $46.45 | 14,157 |
2021-03-03 | $48.20 | $48.20 | $47.93 | $47.95 | $46.49 | 6,513 |
2021-03-02 | $48.18 | $48.37 | $48.18 | $48.26 | $46.78 | 2,570 |
2021-03-01 | $48.28 | $48.67 | $48.15 | $48.66 | $47.18 | 7,805 |
2021-02-26 | $48.01 | $48.11 | $47.83 | $47.83 | $46.37 | 28,987 |
2021-02-25 | $49.10 | $49.10 | $48.32 | $48.41 | $46.93 | 19,838 |
2021-02-24 | $48.66 | $49.08 | $48.66 | $48.99 | $47.50 | 10,695 |
2021-02-23 | $49.11 | $49.27 | $48.85 | $49.13 | $47.63 | 4,469 |
2021-02-22 | $49.18 | $49.42 | $49.18 | $49.24 | $47.74 | 14,128 |
2021-02-19 | $49.37 | $49.56 | $49.28 | $49.47 | $47.96 | 7,240 |
2021-02-18 | $49.09 | $49.23 | $49.00 | $49.23 | $47.73 | 2,925 |
2021-02-17 | $49.86 | $49.98 | $49.74 | $49.94 | $48.41 | 3,186 |
2021-02-16 | $50.00 | $50.17 | $49.97 | $50.01 | $48.48 | 64,620 |
2021-02-12 | $49.21 | $49.28 | $49.10 | $49.28 | $47.78 | 1,081 |
2021-02-11 | $48.96 | $48.99 | $48.81 | $48.90 | $47.40 | 3,982 |
2021-02-10 | $48.82 | $48.82 | $48.58 | $48.62 | $47.14 | 5,113 |
2021-02-09 | $48.78 | $48.88 | $48.68 | $48.73 | $47.24 | 28,576 |
2021-02-08 | $48.82 | $48.84 | $48.62 | $48.68 | $47.19 | 13,500 |
2021-02-05 | $48.00 | $48.05 | $47.88 | $47.92 | $46.46 | 41,420 |
2021-02-04 | $47.32 | $47.66 | $47.32 | $47.66 | $46.20 | 5,001 |
2021-02-03 | $47.35 | $47.39 | $47.27 | $47.33 | $45.88 | 4,866 |
2021-02-02 | $46.88 | $47.16 | $46.87 | $47.16 | $45.72 | 5,231 |
2021-02-01 | $46.60 | $46.65 | $46.45 | $46.65 | $45.23 | 27,797 |
2021-01-29 | $46.22 | $46.25 | $45.94 | $46.12 | $44.71 | 8,461 |
2021-01-28 | $46.60 | $47.09 | $46.60 | $46.93 | $45.49 | 8,916 |
2021-01-27 | $46.93 | $46.93 | $46.48 | $46.55 | $45.13 | 12,859 |
2021-01-26 | $47.19 | $47.41 | $47.19 | $47.38 | $45.93 | 2,960 |
2021-01-25 | $47.09 | $47.45 | $46.97 | $47.45 | $46.00 | 22,984 |
2021-01-22 | $46.99 | $47.34 | $46.92 | $47.30 | $45.86 | 7,822 |
2021-01-21 | $47.08 | $47.13 | $46.87 | $47.13 | $45.69 | 64,440 |
2021-01-20 | $47.02 | $47.33 | $47.00 | $47.33 | $45.88 | 4,421 |
2021-01-19 | $47.00 | $47.22 | $46.98 | $47.22 | $45.77 | 6,818 |
2021-01-15 | $47.04 | $47.04 | $46.70 | $46.97 | $45.53 | 1,856 |
2021-01-14 | $47.62 | $47.76 | $47.62 | $47.63 | $46.18 | 3,153 |
2021-01-13 | $47.17 | $47.31 | $47.11 | $47.27 | $45.82 | 4,604 |
2021-01-12 | $47.02 | $47.05 | $46.98 | $47.01 | $45.57 | 12,675 |
2021-01-11 | $46.89 | $47.15 | $46.89 | $47.00 | $45.56 | 4,779 |
2021-01-08 | $47.06 | $47.27 | $46.95 | $47.27 | $45.82 | 7,653 |
2021-01-07 | $46.30 | $46.49 | $46.28 | $46.47 | $45.05 | 11,664 |
2021-01-06 | $45.71 | $46.40 | $45.64 | $46.15 | $44.74 | 244,540 |
2021-01-05 | $45.30 | $45.60 | $45.30 | $45.50 | $44.11 | 89,311 |
2021-01-04 | $45.76 | $45.76 | $45.24 | $45.28 | $43.90 | 21,286 |
2020-12-31 | $45.81 | $45.93 | $45.67 | $45.79 | $44.39 | 20,245 |
2020-12-30 | $45.86 | $46.09 | $45.79 | $45.79 | $44.39 | 34,228 |
2020-12-29 | $46.08 | $46.12 | $45.78 | $45.78 | $44.38 | 27,586 |
2020-12-28 | $45.25 | $45.40 | $45.25 | $45.40 | $44.01 | 2,288 |
2020-12-24 | $44.83 | $44.92 | $44.82 | $44.87 | $43.50 | 1,364 |
2020-12-23 | $44.83 | $44.97 | $44.82 | $44.92 | $43.55 | 51,317 |
2020-12-22 | $44.58 | $44.90 | $44.58 | $44.89 | $43.52 | 3,809 |
2020-12-21 | $44.48 | $44.80 | $44.34 | $44.79 | $43.42 | 11,282 |
2020-12-18 | $45.29 | $45.33 | $45.11 | $45.18 | $43.80 | 5,145 |
2020-12-17 | $45.26 | $45.31 | $45.21 | $45.22 | $43.83 | 63,378 |
2020-12-16 | $45.06 | $45.14 | $45.03 | $45.12 | $43.73 | 10,598 |
2020-12-15 | $45.06 | $45.13 | $44.98 | $45.13 | $43.74 | 441 |
2020-12-14 | $45.12 | $45.19 | $45.02 | $45.04 | $43.66 | 14,435 |
2020-12-11 | $44.73 | $44.91 | $44.73 | $44.91 | $43.53 | 6,198 |
2020-12-10 | $44.80 | $44.98 | $44.80 | $44.92 | $43.54 | 3,285 |
2020-12-09 | $44.93 | $44.93 | $44.55 | $44.82 | $43.45 | 6,242 |
2020-12-08 | $44.22 | $44.53 | $44.22 | $44.45 | $43.09 | 7,215 |
2020-12-07 | $44.33 | $44.48 | $44.27 | $44.35 | $42.99 | 17,837 |
2020-12-04 | $44.74 | $45.01 | $44.74 | $45.01 | $43.63 | 7,757 |
2020-12-03 | $44.82 | $44.86 | $44.65 | $44.67 | $43.30 | 143,906 |
2020-12-02 | $44.82 | $44.94 | $44.82 | $44.86 | $43.48 | 2,038 |
2020-12-01 | $44.86 | $45.02 | $44.79 | $44.93 | $43.54 | 2,803 |
2020-11-30 | $44.51 | $44.66 | $43.95 | $43.96 | $42.61 | 26,012 |
2020-11-27 | $45.02 | $45.24 | $45.02 | $45.02 | $43.64 | 2,253 |
2020-11-25 | $44.40 | $44.72 | $44.40 | $44.58 | $43.21 | 2,026 |
2020-11-24 | $44.86 | $45.05 | $44.86 | $44.93 | $43.55 | 6,281 |
2020-11-23 | $44.30 | $44.41 | $44.09 | $44.30 | $42.93 | 4,963 |
2020-11-20 | $43.73 | $44.07 | $43.69 | $44.07 | $42.71 | 124,751 |
2020-11-19 | $43.31 | $43.56 | $43.14 | $43.56 | $42.22 | 11,342 |
2020-11-18 | $43.45 | $43.64 | $43.16 | $43.16 | $41.83 | 6,876 |
2020-11-17 | $43.52 | $43.87 | $43.50 | $43.70 | $42.36 | 68,958 |
2020-11-16 | $43.93 | $43.97 | $43.70 | $43.75 | $42.40 | 11,528 |
2020-11-13 | $42.87 | $43.34 | $42.87 | $43.30 | $41.96 | 4,393 |
2020-11-12 | $42.81 | $43.20 | $42.81 | $43.01 | $41.69 | 6,261 |
2020-11-11 | $43.70 | $43.91 | $43.60 | $43.60 | $42.26 | 37,212 |
2020-11-10 | $43.24 | $43.53 | $43.13 | $43.37 | $42.04 | 49,108 |
2020-11-09 | $44.08 | $44.08 | $43.61 | $43.61 | $42.27 | 27,118 |
2020-11-06 | $41.73 | $41.80 | $41.62 | $41.72 | $40.44 | 30,361 |
2020-11-05 | $41.67 | $41.70 | $41.47 | $41.70 | $40.42 | 11,046 |
2020-11-04 | $40.76 | $41.23 | $40.71 | $41.02 | $39.76 | 92,624 |
2020-11-03 | $41.05 | $41.19 | $41.00 | $41.10 | $39.84 | 3,938 |
2020-11-02 | $40.32 | $40.40 | $40.23 | $40.37 | $39.13 | 37,532 |
2020-10-30 | $39.77 | $39.91 | $39.66 | $39.91 | $38.68 | 14,891 |
2020-10-29 | $40.01 | $40.23 | $40.01 | $40.07 | $38.84 | 6,552 |
2020-10-28 | $39.85 | $40.01 | $39.68 | $39.68 | $38.46 | 2,885 |
2020-10-27 | $40.27 | $40.31 | $40.23 | $40.31 | $39.07 | 3,163 |
2020-10-26 | $40.33 | $40.33 | $40.21 | $40.30 | $39.06 | 8,016 |
2020-10-23 | $40.57 | $40.63 | $40.51 | $40.60 | $39.35 | 19,645 |
2020-10-22 | $40.53 | $40.73 | $40.46 | $40.61 | $39.36 | 14,716 |
2020-10-21 | $40.66 | $40.72 | $40.57 | $40.57 | $39.32 | 33,485 |
2020-10-20 | $40.67 | $40.77 | $40.65 | $40.65 | $39.40 | 26,938 |
2020-10-19 | $40.76 | $40.87 | $40.56 | $40.56 | $39.31 | 16,850 |
2020-10-16 | $40.48 | $40.74 | $40.33 | $40.73 | $39.48 | 1,692 |
2020-10-15 | $40.48 | $40.71 | $40.47 | $40.71 | $39.46 | 2,618 |
2020-10-14 | $41.01 | $41.01 | $40.88 | $40.88 | $39.62 | 9,475 |
2020-10-13 | $40.99 | $41.04 | $40.94 | $40.94 | $39.68 | 6,376 |
2020-10-12 | $40.92 | $41.12 | $40.92 | $41.00 | $39.74 | 5,376 |
2020-10-09 | $41.09 | $41.14 | $41.00 | $41.00 | $39.74 | 5,946 |
2020-10-08 | $41.27 | $41.33 | $41.15 | $41.16 | $39.89 | 16,423 |
2020-10-07 | $41.13 | $41.21 | $41.06 | $41.16 | $39.89 | 4,811 |
2020-10-06 | $40.93 | $41.04 | $40.70 | $40.86 | $39.60 | 55,302 |
2020-10-05 | $40.81 | $40.94 | $40.77 | $40.91 | $39.65 | 85,668 |
2020-10-02 | $40.12 | $40.52 | $40.12 | $40.52 | $39.27 | 12,472 |
2020-10-01 | $40.81 | $40.81 | $40.65 | $40.80 | $39.55 | 159,805 |
2020-09-30 | $40.64 | $40.85 | $40.62 | $40.72 | $39.47 | 75,681 |
2020-09-29 | $41.19 | $41.20 | $41.02 | $41.08 | $39.82 | 50,472 |
2020-09-28 | $40.91 | $41.06 | $40.91 | $41.02 | $39.76 | 4,897 |
2020-09-25 | $40.25 | $40.54 | $40.16 | $40.51 | $39.26 | 11,934 |
2020-09-24 | $40.18 | $40.60 | $40.17 | $40.38 | $39.14 | 52,112 |
2020-09-23 | $40.65 | $40.71 | $40.54 | $40.54 | $39.29 | 8,001 |
2020-09-22 | $39.85 | $40.16 | $39.85 | $40.16 | $38.93 | 3,470 |
2020-09-21 | $39.65 | $40.03 | $39.45 | $39.90 | $38.67 | 382,461 |
2020-09-18 | $40.61 | $40.61 | $40.46 | $40.46 | $39.22 | 39,559 |
2020-09-17 | $40.50 | $40.72 | $40.50 | $40.72 | $39.47 | 4,222 |
2020-09-16 | $40.80 | $40.85 | $40.55 | $40.76 | $39.51 | 173,850 |
2020-09-15 | $40.74 | $40.77 | $40.67 | $40.75 | $39.50 | 4,626 |
2020-09-14 | $40.79 | $40.81 | $40.69 | $40.72 | $39.47 | 4,758 |
2020-09-11 | $40.67 | $40.67 | $40.51 | $40.61 | $39.36 | 5,867 |
2020-09-10 | $40.30 | $40.30 | $40.01 | $40.05 | $38.82 | 4,098 |
2020-09-09 | $40.04 | $40.13 | $39.98 | $40.05 | $38.82 | 2,771 |
2020-09-08 | $39.74 | $39.98 | $39.60 | $39.85 | $38.62 | 7,120 |
2020-09-04 | $40.34 | $40.36 | $39.75 | $40.35 | $39.11 | 22,055 |
2020-09-03 | $40.53 | $40.61 | $39.86 | $39.96 | $38.73 | 137,395 |
2020-09-02 | $40.61 | $40.71 | $40.53 | $40.66 | $39.41 | 10,121 |
2020-09-01 | $40.09 | $40.33 | $40.09 | $40.33 | $39.09 | 6,034 |
2020-08-31 | $40.16 | $40.28 | $40.07 | $40.11 | $38.88 | 39,534 |
2020-08-28 | $39.95 | $39.97 | $39.81 | $39.97 | $38.74 | 7,882 |
2020-08-27 | $40.24 | $40.30 | $40.19 | $40.27 | $39.03 | 52,244 |
2020-08-26 | $40.38 | $40.41 | $40.29 | $40.30 | $39.06 | 7,249 |
2020-08-25 | $40.45 | $40.48 | $40.32 | $40.37 | $39.13 | 31,053 |
2020-08-24 | $40.23 | $40.35 | $40.11 | $40.35 | $39.11 | 27,861 |
2020-08-21 | $39.76 | $39.86 | $39.70 | $39.86 | $38.63 | 9,943 |
2020-08-20 | $39.86 | $40.02 | $39.86 | $39.97 | $38.74 | 1,630 |
2020-08-19 | $40.21 | $40.28 | $40.13 | $40.13 | $38.90 | 4,049 |
2020-08-18 | $40.07 | $40.23 | $40.06 | $40.18 | $38.94 | 24,796 |
2020-08-17 | $40.12 | $40.25 | $40.03 | $40.21 | $38.97 | 8,421 |
2020-08-14 | $40.13 | $40.28 | $40.13 | $40.28 | $39.04 | 7,855 |
2020-08-13 | $40.39 | $40.44 | $40.26 | $40.36 | $39.12 | 12,705 |
2020-08-12 | $40.30 | $40.72 | $40.30 | $40.46 | $39.22 | 213,353 |
2020-08-11 | $39.85 | $40.00 | $39.46 | $39.51 | $38.29 | 185,638 |
2020-08-10 | $38.77 | $38.96 | $38.77 | $38.96 | $37.76 | 16,986 |
2020-08-07 | $38.56 | $38.79 | $38.56 | $38.79 | $37.59 | 4,526 |
2020-08-06 | $38.50 | $38.66 | $38.47 | $38.64 | $37.45 | 17,352 |
2020-08-05 | $38.78 | $38.86 | $38.60 | $38.73 | $37.54 | 180,378 |
2020-08-04 | $38.51 | $38.72 | $38.49 | $38.70 | $37.51 | 43,268 |
2020-08-03 | $38.08 | $38.39 | $38.04 | $38.39 | $37.21 | 70,387 |
2020-07-31 | $37.57 | $37.74 | $37.39 | $37.66 | $36.50 | 76,401 |
2020-07-30 | $37.93 | $38.28 | $37.85 | $38.27 | $37.09 | 17,182 |
2020-07-29 | $38.69 | $38.96 | $38.58 | $38.93 | $37.73 | 47,146 |
2020-07-28 | $38.92 | $39.00 | $38.80 | $38.89 | $37.69 | 16,219 |
2020-07-27 | $39.24 | $39.35 | $39.16 | $39.26 | $38.05 | 42,731 |
2020-07-24 | $38.61 | $38.75 | $38.61 | $38.63 | $37.44 | 6,046 |
2020-07-23 | $39.06 | $39.23 | $38.85 | $39.06 | $37.86 | 23,124 |
2020-07-22 | $39.15 | $39.31 | $39.15 | $39.29 | $38.08 | 19,943 |
2020-07-21 | $39.30 | $39.39 | $39.21 | $39.27 | $38.06 | 17,436 |
2020-07-20 | $39.22 | $39.42 | $39.22 | $39.39 | $38.18 | 3,337 |
2020-07-17 | $39.26 | $39.26 | $39.10 | $39.22 | $38.01 | 63,470 |
2020-07-16 | $39.27 | $39.35 | $39.26 | $39.33 | $38.12 | 6,589 |
2020-07-15 | $39.67 | $39.83 | $39.48 | $39.61 | $38.39 | 35,049 |
2020-07-14 | $38.79 | $39.22 | $38.79 | $39.14 | $37.94 | 10,500 |
2020-07-13 | $39.13 | $39.35 | $38.80 | $38.90 | $37.70 | 46,511 |
2020-07-10 | $38.60 | $39.00 | $38.58 | $38.99 | $37.79 | 7,477 |
2020-07-09 | $38.70 | $38.72 | $38.28 | $38.60 | $37.41 | 23,756 |
2020-07-08 | $38.66 | $38.78 | $38.60 | $38.72 | $37.53 | 4,780 |
2020-07-07 | $39.03 | $39.15 | $38.84 | $38.87 | $37.67 | 15,240 |
2020-07-06 | $39.21 | $39.35 | $39.06 | $39.16 | $37.96 | 135,058 |
2020-07-02 | $38.83 | $38.89 | $38.68 | $38.77 | $37.58 | 26,100 |
2020-07-01 | $38.40 | $38.51 | $38.33 | $38.44 | $37.26 | 80,296 |
2020-06-30 | $38.65 | $38.91 | $38.60 | $38.69 | $37.50 | 48,463 |
2020-06-29 | $38.75 | $39.05 | $38.60 | $38.94 | $37.74 | 43,908 |
2020-06-26 | $39.10 | $39.10 | $38.70 | $38.84 | $37.65 | 21,529 |
2020-06-25 | $40.00 | $40.35 | $39.90 | $40.26 | $37.90 | 8,492 |
2020-06-24 | $40.02 | $40.07 | $39.66 | $39.84 | $37.51 | 10,919 |
2020-06-23 | $40.72 | $40.72 | $40.43 | $40.47 | $38.10 | 33,842 |
2020-06-22 | $40.31 | $40.55 | $40.20 | $40.50 | $38.13 | 2,895 |
2020-06-19 | $40.59 | $40.73 | $40.15 | $40.19 | $37.84 | 8,842 |
2020-06-18 | $40.25 | $40.54 | $40.25 | $40.50 | $38.13 | 90,701 |
2020-06-17 | $40.79 | $40.88 | $40.52 | $40.58 | $38.20 | 58,083 |
2020-06-16 | $40.75 | $40.82 | $40.27 | $40.50 | $38.13 | 131,808 |
2020-06-15 | $39.09 | $39.77 | $39.09 | $39.75 | $37.42 | 13,770 |
2020-06-12 | $40.25 | $40.30 | $39.85 | $40.21 | $37.86 | 38,304 |
2020-06-11 | $40.06 | $40.22 | $39.27 | $39.36 | $37.06 | 48,557 |
2020-06-10 | $41.26 | $41.26 | $41.00 | $41.07 | $38.67 | 15,570 |
2020-06-09 | $41.17 | $41.42 | $41.10 | $41.38 | $38.96 | 36,770 |
2020-06-08 | $41.59 | $41.84 | $41.31 | $41.78 | $39.33 | 22,876 |
2020-06-05 | $41.66 | $41.85 | $41.56 | $41.66 | $39.22 | 10,737 |
2020-06-04 | $41.00 | $41.22 | $40.78 | $40.87 | $38.48 | 54,456 |
2020-06-03 | $40.98 | $41.35 | $40.93 | $41.31 | $38.89 | 158,653 |
2020-06-02 | $40.75 | $40.98 | $40.74 | $40.81 | $38.42 | 39,875 |
2020-06-01 | $39.90 | $40.36 | $39.90 | $40.31 | $37.95 | 119,632 |
2020-05-29 | $39.64 | $39.83 | $39.37 | $39.80 | $37.47 | 124,420 |
2020-05-28 | $40.29 | $40.53 | $40.07 | $40.14 | $37.79 | 44,524 |
2020-05-27 | $39.68 | $39.68 | $39.40 | $39.62 | $37.30 | 62,414 |
2020-05-26 | $38.97 | $39.16 | $38.96 | $39.03 | $36.74 | 43,568 |
2020-05-22 | $37.71 | $37.79 | $37.61 | $37.79 | $35.58 | 19,710 |
2020-05-21 | $37.99 | $38.03 | $37.70 | $37.75 | $35.54 | 68,201 |
2020-05-20 | $38.21 | $38.30 | $37.98 | $38.15 | $35.92 | 44,350 |
2020-05-19 | $37.83 | $38.00 | $37.59 | $37.65 | $35.45 | 15,874 |
2020-05-18 | $37.49 | $37.96 | $37.49 | $37.89 | $35.67 | 34,920 |
2020-05-15 | $36.87 | $37.03 | $36.75 | $36.93 | $34.77 | 152,076 |
2020-05-14 | $36.50 | $36.99 | $36.20 | $36.99 | $34.82 | 31,515 |
2020-05-13 | $37.61 | $37.64 | $37.25 | $37.41 | $35.22 | 99,406 |
2020-05-12 | $37.77 | $37.78 | $37.21 | $37.27 | $35.09 | 30,201 |
2020-05-11 | $37.70 | $37.95 | $37.70 | $37.85 | $35.63 | 68,609 |
2020-05-08 | $37.07 | $37.24 | $37.03 | $37.17 | $34.99 | 26,845 |
2020-05-07 | $36.53 | $36.63 | $36.40 | $36.51 | $34.37 | 226,513 |
2020-05-06 | $36.23 | $36.24 | $35.88 | $35.90 | $33.80 | 21,333 |
2020-05-05 | $36.41 | $36.50 | $36.13 | $36.22 | $34.10 | 320,176 |
2020-05-04 | $35.73 | $36.10 | $35.68 | $36.02 | $33.91 | 20,043 |
2020-05-01 | $36.29 | $36.47 | $36.09 | $36.25 | $34.13 | 80,198 |
2020-04-30 | $36.98 | $37.07 | $36.68 | $36.99 | $34.82 | 301,534 |
2020-04-29 | $37.93 | $38.18 | $37.81 | $37.81 | $35.60 | 288,920 |
2020-04-28 | $37.50 | $37.50 | $37.22 | $37.24 | $35.06 | 56,773 |
2020-04-27 | $36.76 | $36.92 | $36.69 | $36.85 | $34.69 | 79,220 |
2020-04-24 | $36.46 | $36.57 | $36.25 | $36.45 | $34.32 | 17,290 |
2020-04-23 | $36.38 | $36.78 | $36.22 | $36.28 | $34.16 | 195,238 |
2020-04-22 | $36.16 | $36.25 | $36.02 | $36.20 | $34.08 | 31,851 |
2020-04-21 | $35.83 | $35.99 | $35.52 | $35.65 | $33.56 | 167,009 |
2020-04-20 | $36.19 | $36.42 | $35.91 | $35.91 | $33.81 | 73,550 |
2020-04-17 | $36.46 | $36.46 | $36.05 | $36.39 | $34.26 | 22,219 |
2020-04-16 | $35.92 | $36.14 | $35.63 | $36.05 | $33.94 | 75,018 |
2020-04-15 | $36.24 | $36.38 | $36.07 | $36.15 | $34.03 | 37,218 |
2020-04-14 | $36.64 | $36.77 | $36.39 | $36.39 | $34.26 | 17,722 |
2020-04-13 | $35.98 | $36.07 | $35.73 | $36.07 | $33.96 | 33,188 |
2020-04-09 | $36.54 | $36.63 | $36.19 | $36.27 | $34.15 | 35,524 |
2020-04-08 | $36.01 | $36.20 | $35.67 | $35.97 | $33.86 | 200,490 |
2020-04-07 | $37.52 | $37.52 | $36.03 | $36.08 | $33.97 | 271,049 |
2020-04-06 | $35.19 | $35.91 | $35.19 | $35.86 | $33.76 | 161,180 |
2020-04-03 | $33.82 | $33.83 | $33.51 | $33.65 | $31.68 | 702,016 |
2020-04-02 | $33.40 | $34.34 | $33.40 | $34.24 | $32.24 | 126,542 |
2020-04-01 | $33.70 | $34.11 | $33.42 | $33.56 | $31.60 | 118,818 |
2020-03-31 | $35.30 | $35.56 | $34.86 | $35.44 | $33.37 | 62,902 |
2020-03-30 | $36.08 | $36.50 | $35.94 | $36.38 | $34.25 | 109,666 |
2020-03-27 | $36.18 | $36.43 | $35.85 | $35.88 | $33.78 | 101,744 |
2020-03-26 | $35.81 | $36.64 | $35.81 | $36.64 | $34.49 | 97,731 |
2020-03-25 | $35.49 | $36.35 | $34.97 | $36.00 | $33.89 | 238,819 |
2020-03-24 | $35.59 | $35.81 | $35.18 | $35.51 | $33.43 | 163,122 |
2020-03-23 | $33.54 | $33.54 | $32.74 | $33.35 | $31.40 | 470,980 |
2020-03-20 | $34.16 | $34.69 | $33.41 | $33.45 | $31.49 | 42,292 |
2020-03-19 | $32.98 | $34.14 | $32.77 | $33.19 | $31.25 | 324,139 |
2020-03-18 | $31.24 | $32.28 | $31.09 | $31.74 | $29.88 | 166,401 |
2020-03-17 | $31.35 | $32.49 | $30.96 | $32.30 | $30.41 | 127,397 |
2020-03-16 | $29.68 | $31.08 | $29.38 | $30.07 | $28.31 | 112,079 |
2020-03-13 | $32.25 | $33.30 | $31.39 | $33.20 | $31.26 | 113,648 |
2020-03-12 | $31.57 | $32.00 | $30.40 | $30.79 | $28.99 | 195,168 |
2020-03-11 | $34.87 | $35.10 | $34.11 | $34.42 | $32.40 | 293,436 |
2020-03-10 | $35.59 | $36.09 | $34.16 | $36.03 | $33.92 | 321,921 |
2020-03-09 | $33.05 | $34.40 | $32.93 | $33.61 | $31.64 | 317,231 |
2020-03-06 | $36.47 | $36.85 | $36.37 | $36.60 | $34.46 | 192,666 |
2020-03-05 | $37.65 | $37.83 | $37.31 | $37.37 | $35.18 | 677,122 |
2020-03-04 | $38.21 | $38.63 | $37.96 | $38.45 | $36.20 | 627,709 |
2020-03-03 | $38.33 | $38.62 | $37.32 | $37.69 | $35.48 | 366,315 |
2020-03-02 | $37.81 | $38.65 | $37.44 | $38.56 | $36.30 | 518,218 |
2020-02-28 | $37.54 | $38.03 | $37.11 | $38.01 | $35.78 | 456,648 |
2020-02-27 | $39.29 | $39.78 | $38.68 | $38.68 | $36.42 | 267,128 |
2020-02-26 | $40.42 | $40.77 | $40.15 | $40.31 | $37.95 | 588,631 |
2020-02-25 | $40.74 | $40.77 | $39.74 | $39.95 | $37.61 | 793,581 |
2020-02-24 | $40.25 | $40.64 | $40.13 | $40.26 | $37.90 | 310,676 |
2020-02-21 | $42.16 | $42.16 | $41.85 | $41.95 | $39.49 | 227,836 |
2020-02-20 | $42.47 | $42.56 | $42.05 | $42.45 | $39.96 | 357,812 |
2020-02-19 | $42.39 | $42.60 | $42.39 | $42.43 | $39.95 | 307,147 |
2020-02-18 | $42.05 | $42.18 | $41.96 | $42.02 | $39.56 | 315,018 |
2020-02-14 | $42.69 | $42.69 | $42.51 | $42.51 | $40.02 | 78,017 |
2020-02-13 | $42.91 | $43.09 | $42.87 | $42.89 | $40.38 | 255,066 |
2020-02-12 | $43.36 | $43.44 | $43.35 | $43.36 | $40.82 | 141,088 |
2020-02-11 | $43.53 | $43.68 | $43.40 | $43.44 | $40.90 | 50,550 |
2020-02-10 | $43.04 | $43.27 | $43.04 | $43.22 | $40.69 | 126,494 |
2020-02-07 | $43.44 | $43.48 | $43.28 | $43.28 | $40.75 | 167,235 |
2020-02-06 | $43.69 | $43.78 | $43.58 | $43.77 | $41.21 | 146,337 |
2020-02-05 | $43.36 | $43.48 | $43.21 | $43.47 | $40.92 | 260,888 |
2020-02-04 | $42.72 | $42.96 | $42.72 | $42.91 | $40.40 | 116,025 |
2020-02-03 | $41.86 | $42.18 | $41.86 | $42.01 | $39.55 | 152,013 |
2020-01-31 | $41.92 | $41.92 | $41.37 | $41.49 | $39.06 | 375,275 |
2020-01-30 | $42.07 | $42.42 | $41.87 | $42.42 | $39.94 | 148,404 |
2020-01-29 | $42.72 | $42.73 | $42.53 | $42.56 | $40.07 | 52,864 |
2020-01-28 | $42.40 | $42.71 | $42.34 | $42.66 | $40.16 | 247,632 |
2020-01-27 | $42.28 | $42.52 | $42.24 | $42.24 | $39.77 | 79,580 |
2020-01-24 | $43.51 | $43.52 | $43.03 | $43.16 | $40.63 | 128,130 |
2020-01-23 | $43.32 | $43.43 | $43.14 | $43.41 | $40.87 | 55,220 |
2020-01-22 | $43.55 | $43.61 | $43.43 | $43.47 | $40.92 | 55,840 |
2020-01-21 | $43.50 | $43.56 | $43.27 | $43.29 | $40.76 | 50,036 |
2020-01-17 | $43.55 | $43.65 | $43.50 | $43.62 | $41.07 | 118,239 |
2020-01-16 | $43.44 | $43.60 | $43.44 | $43.58 | $41.03 | 177,848 |
2020-01-15 | $43.37 | $43.50 | $43.35 | $43.40 | $40.86 | 198,349 |
2020-01-14 | $43.49 | $43.73 | $43.49 | $43.65 | $41.09 | 41,531 |
2020-01-13 | $43.28 | $43.59 | $43.26 | $43.58 | $41.03 | 77,246 |
2020-01-10 | $43.38 | $43.45 | $43.14 | $43.19 | $40.66 | 137,676 |
2020-01-09 | $43.36 | $43.50 | $43.34 | $43.48 | $40.93 | 40,628 |
2020-01-08 | $42.74 | $43.19 | $42.74 | $43.01 | $40.49 | 50,124 |
2020-01-07 | $42.90 | $42.95 | $42.78 | $42.79 | $40.28 | 156,603 |
2020-01-06 | $42.36 | $42.72 | $42.33 | $42.72 | $40.22 | 299,683 |
2020-01-03 | $42.30 | $42.64 | $42.30 | $42.39 | $39.91 | 96,723 |
2020-01-02 | $43.08 | $43.18 | $42.85 | $43.05 | $40.53 | 70,332 |
2019-12-31 | $42.37 | $42.66 | $42.37 | $42.65 | $40.15 | 149,471 |
2019-12-30 | $42.98 | $42.98 | $42.55 | $42.61 | $40.12 | 114,791 |
2019-12-27 | $43.28 | $43.30 | $43.13 | $43.22 | $40.69 | 210,605 |
2019-12-26 | $43.20 | $43.33 | $43.20 | $43.32 | $40.78 | 111,673 |
2019-12-24 | $43.12 | $43.12 | $43.01 | $43.09 | $40.57 | 24,383 |
2019-12-23 | $43.16 | $43.28 | $43.16 | $43.24 | $40.71 | 118,526 |
2019-12-20 | $43.29 | $43.38 | $43.25 | $43.32 | $40.78 | 14,530 |
2019-12-19 | $43.24 | $43.31 | $43.21 | $43.28 | $40.75 | 61,728 |
2019-12-18 | $43.33 | $43.40 | $43.33 | $43.39 | $40.85 | 87,971 |
2019-12-17 | $43.54 | $43.65 | $43.50 | $43.59 | $41.04 | 164,149 |
2019-12-16 | $43.44 | $43.69 | $43.44 | $43.65 | $41.09 | 85,891 |
2019-12-13 | $43.12 | $43.44 | $43.10 | $43.34 | $40.80 | 170,616 |
2019-12-12 | $42.64 | $43.25 | $42.52 | $43.23 | $40.70 | 246,525 |
2019-12-11 | $42.71 | $42.85 | $42.71 | $42.82 | $40.31 | 92,991 |
2019-12-10 | $42.81 | $42.93 | $42.72 | $42.79 | $40.28 | 45,058 |
2019-12-09 | $42.86 | $42.94 | $42.76 | $42.76 | $40.26 | 67,788 |
2019-12-06 | $42.99 | $43.06 | $42.96 | $43.00 | $40.48 | 98,958 |
2019-12-05 | $42.72 | $42.72 | $42.51 | $42.58 | $40.09 | 100,159 |
2019-12-04 | $42.60 | $42.77 | $42.55 | $42.75 | $40.25 | 219,073 |
2019-12-03 | $41.87 | $42.24 | $41.82 | $42.24 | $39.77 | 287,249 |
2019-12-02 | $42.56 | $42.56 | $41.90 | $42.22 | $39.75 | 330,347 |
2019-11-29 | $42.48 | $42.51 | $42.38 | $42.41 | $39.93 | 124,573 |
2019-11-27 | $42.74 | $42.87 | $42.67 | $42.87 | $40.36 | 345,834 |
2019-11-26 | $42.54 | $42.62 | $42.52 | $42.56 | $40.07 | 80,690 |
2019-11-25 | $42.47 | $42.62 | $42.47 | $42.62 | $40.12 | 60,375 |
2019-11-22 | $42.18 | $42.26 | $42.11 | $42.21 | $39.74 | 28,619 |
2019-11-21 | $42.14 | $42.21 | $42.02 | $42.13 | $39.66 | 56,962 |
2019-11-20 | $42.13 | $42.27 | $41.93 | $42.10 | $39.64 | 101,019 |
2019-11-19 | $42.36 | $42.36 | $42.11 | $42.20 | $39.73 | 123,967 |
2019-11-18 | $42.26 | $42.40 | $42.20 | $42.37 | $39.89 | 89,733 |
2019-11-15 | $42.24 | $42.39 | $42.22 | $42.38 | $39.90 | 133,974 |
2019-11-14 | $41.91 | $42.03 | $41.79 | $41.99 | $39.53 | 157,170 |
2019-11-13 | $42.12 | $42.37 | $42.10 | $42.32 | $39.84 | 130,683 |
2019-11-12 | $42.55 | $42.73 | $42.46 | $42.56 | $40.07 | 96,664 |
2019-11-11 | $42.31 | $42.47 | $42.29 | $42.47 | $39.98 | 150,522 |
2019-11-08 | $42.50 | $42.64 | $42.34 | $42.64 | $40.14 | 377,762 |
2019-11-07 | $42.70 | $42.88 | $42.67 | $42.70 | $40.20 | 95,386 |
2019-11-06 | $42.34 | $42.42 | $42.21 | $42.29 | $39.81 | 234,919 |
2019-11-05 | $42.39 | $42.54 | $42.34 | $42.41 | $39.93 | 1,343,185 |
2019-11-04 | $42.09 | $42.24 | $42.09 | $42.24 | $39.77 | 175,526 |
2019-11-01 | $41.70 | $41.84 | $41.63 | $41.80 | $39.35 | 407,353 |
2019-10-31 | $41.31 | $41.32 | $41.11 | $41.27 | $38.85 | 125,125 |
2019-10-30 | $41.51 | $41.59 | $41.32 | $41.59 | $39.16 | 49,675 |
2019-10-29 | $41.38 | $41.50 | $41.38 | $41.44 | $39.01 | 179,418 |
2019-10-28 | $41.14 | $41.35 | $41.14 | $41.32 | $38.90 | 232,039 |
2019-10-25 | $40.90 | $41.14 | $40.90 | $41.11 | $38.70 | 52,790 |
2019-10-24 | $41.09 | $41.12 | $40.92 | $41.10 | $38.69 | 48,352 |
2019-10-23 | $40.92 | $41.15 | $40.92 | $41.09 | $38.68 | 242,888 |
2019-10-22 | $40.87 | $41.04 | $40.83 | $40.83 | $38.44 | 490,121 |
2019-10-21 | $40.82 | $40.90 | $40.76 | $40.89 | $38.50 | 38,112 |
2019-10-18 | $40.45 | $40.55 | $40.40 | $40.47 | $38.10 | 61,999 |
2019-10-17 | $40.63 | $40.71 | $40.47 | $40.64 | $38.26 | 240,881 |
2019-10-16 | $40.67 | $40.80 | $40.67 | $40.76 | $38.37 | 144,338 |
2019-10-15 | $40.47 | $40.98 | $40.39 | $40.91 | $38.51 | 681,901 |
2019-10-14 | $40.15 | $40.21 | $40.09 | $40.15 | $37.80 | 189,072 |
2019-10-11 | $40.11 | $40.55 | $40.11 | $40.30 | $37.94 | 423,878 |
2019-10-10 | $39.35 | $39.72 | $39.25 | $39.62 | $37.30 | 175,761 |
2019-10-09 | $39.40 | $39.56 | $39.36 | $39.47 | $37.16 | 117,994 |
2019-10-08 | $39.17 | $39.31 | $39.00 | $39.03 | $36.74 | 156,312 |
2019-10-07 | $39.23 | $39.56 | $39.21 | $39.34 | $37.04 | 96,469 |
2019-10-04 | $39.06 | $39.41 | $39.06 | $39.39 | $37.08 | 146,430 |
2019-10-03 | $38.76 | $38.96 | $38.46 | $38.93 | $36.65 | 537,306 |
2019-10-02 | $39.25 | $39.25 | $38.75 | $38.84 | $36.57 | 62,420 |
2019-10-01 | $39.99 | $40.01 | $39.46 | $39.55 | $37.23 | 126,219 |
2019-09-30 | $39.53 | $39.85 | $39.53 | $39.82 | $37.49 | 222,465 |
2019-09-27 | $39.84 | $39.88 | $39.55 | $39.65 | $37.33 | 148,572 |
2019-09-26 | $40.18 | $40.20 | $40.03 | $40.16 | $37.81 | 37,913 |
2019-09-25 | $39.79 | $40.07 | $39.64 | $40.04 | $37.70 | 131,624 |
2019-09-24 | $40.12 | $40.13 | $39.64 | $39.66 | $37.34 | 229,892 |
2019-09-23 | $39.66 | $39.79 | $39.61 | $39.71 | $37.39 | 63,785 |
2019-09-20 | $39.99 | $40.08 | $39.78 | $39.78 | $37.45 | 52,457 |
2019-09-19 | $40.02 | $40.19 | $40.02 | $40.03 | $37.69 | 89,227 |
2019-09-18 | $39.72 | $39.87 | $39.61 | $39.86 | $37.53 | 40,904 |
2019-09-17 | $39.66 | $39.86 | $39.66 | $39.85 | $37.52 | 158,142 |
2019-09-16 | $39.68 | $39.81 | $39.66 | $39.70 | $37.38 | 34,080 |
2019-09-13 | $39.81 | $39.98 | $39.78 | $39.93 | $37.59 | 372,064 |
2019-09-12 | $39.34 | $39.52 | $39.22 | $39.47 | $37.16 | 139,351 |
2019-09-11 | $39.08 | $39.10 | $38.97 | $39.10 | $36.81 | 95,832 |
2019-09-10 | $38.50 | $38.64 | $38.44 | $38.64 | $36.38 | 40,848 |
2019-09-09 | $38.39 | $38.46 | $38.32 | $38.46 | $36.21 | 91,255 |
2019-09-06 | $37.99 | $38.12 | $37.91 | $38.09 | $35.86 | 132,768 |
2019-09-05 | $37.88 | $38.14 | $37.88 | $38.02 | $35.79 | 307,452 |
2019-09-04 | $37.37 | $37.51 | $37.34 | $37.50 | $35.30 | 103,468 |
2019-09-03 | $37.18 | $37.23 | $37.04 | $37.16 | $34.98 | 116,073 |
2019-08-30 | $37.31 | $37.31 | $37.13 | $37.26 | $35.08 | 127,227 |
2019-08-29 | $37.13 | $37.25 | $37.04 | $37.17 | $34.99 | 91,198 |
2019-08-28 | $36.61 | $36.83 | $36.53 | $36.83 | $34.67 | 62,703 |
2019-08-27 | $36.88 | $36.92 | $36.60 | $36.60 | $34.46 | 100,730 |
2019-08-26 | $36.94 | $36.96 | $36.79 | $36.91 | $34.75 | 158,535 |
2019-08-23 | $36.76 | $36.92 | $36.04 | $36.06 | $33.95 | 145,581 |
2019-08-22 | $36.97 | $37.01 | $36.76 | $36.87 | $34.71 | 65,244 |
2019-08-21 | $36.99 | $37.08 | $36.98 | $36.99 | $34.82 | 36,941 |
2019-08-20 | $36.91 | $36.91 | $36.72 | $36.72 | $34.57 | 61,366 |
2019-08-19 | $37.04 | $37.04 | $36.96 | $36.98 | $34.81 | 175,617 |
2019-08-16 | $36.61 | $36.87 | $36.60 | $36.84 | $34.68 | 186,791 |
2019-08-15 | $36.45 | $36.49 | $36.17 | $36.35 | $34.22 | 81,641 |
2019-08-14 | $36.25 | $36.28 | $35.91 | $35.95 | $33.85 | 155,591 |
2019-08-13 | $36.25 | $37.18 | $36.25 | $37.11 | $34.94 | 323,363 |
2019-08-12 | $36.41 | $36.48 | $36.13 | $36.22 | $34.10 | 155,915 |
2019-08-09 | $36.90 | $36.90 | $36.45 | $36.66 | $34.51 | 166,704 |
2019-08-08 | $36.87 | $37.23 | $36.86 | $37.22 | $35.04 | 144,383 |
2019-08-07 | $36.52 | $37.05 | $36.33 | $36.99 | $34.82 | 130,964 |
2019-08-06 | $36.82 | $36.89 | $36.46 | $36.88 | $34.72 | 338,643 |
2019-08-05 | $36.72 | $36.76 | $36.06 | $36.30 | $34.17 | 698,107 |
2019-08-02 | $37.56 | $37.57 | $37.17 | $37.35 | $35.16 | 146,872 |
2019-08-01 | $38.44 | $38.64 | $37.70 | $37.81 | $35.60 | 207,697 |
2019-07-31 | $38.46 | $38.59 | $38.18 | $38.38 | $36.13 | 171,867 |
2019-07-30 | $38.41 | $38.42 | $38.29 | $38.33 | $36.09 | 114,110 |
2019-07-29 | $38.60 | $38.66 | $38.54 | $38.62 | $36.36 | 62,142 |
2019-07-26 | $38.55 | $38.67 | $38.55 | $38.63 | $36.37 | 50,359 |
2019-07-25 | $38.68 | $38.68 | $38.52 | $38.53 | $36.27 | 32,637 |
2019-07-24 | $38.63 | $38.79 | $38.63 | $38.77 | $36.50 | 87,133 |
2019-07-23 | $38.69 | $38.74 | $38.58 | $38.74 | $36.47 | 47,671 |
2019-07-22 | $38.30 | $38.30 | $38.21 | $38.29 | $36.05 | 53,632 |
2019-07-19 | $38.29 | $38.31 | $38.16 | $38.21 | $35.97 | 39,591 |
2019-07-18 | $37.77 | $37.94 | $37.74 | $37.89 | $35.67 | 67,041 |
2019-07-17 | $38.41 | $38.45 | $38.27 | $38.28 | $36.04 | 15,013 |
2019-07-16 | $38.40 | $38.44 | $38.35 | $38.37 | $36.12 | 182,960 |
2019-07-15 | $38.55 | $38.58 | $38.48 | $38.53 | $36.27 | 73,220 |
2019-07-12 | $38.53 | $38.54 | $38.46 | $38.50 | $36.25 | 65,569 |
2019-07-11 | $38.66 | $38.70 | $38.54 | $38.67 | $36.41 | 67,784 |
2019-07-10 | $38.65 | $38.73 | $38.56 | $38.57 | $36.31 | 216,148 |
2019-07-09 | $38.45 | $38.55 | $38.45 | $38.54 | $36.28 | 157,656 |
2019-07-08 | $38.76 | $38.81 | $38.72 | $38.81 | $36.54 | 45,873 |
2019-07-05 | $38.80 | $38.95 | $38.70 | $38.92 | $36.64 | 47,881 |
2019-07-03 | $38.77 | $38.88 | $38.74 | $38.85 | $36.58 | 300,626 |
2019-07-02 | $38.84 | $38.91 | $38.69 | $38.77 | $36.50 | 53,319 |
2019-07-01 | $38.99 | $38.99 | $38.75 | $38.87 | $36.59 | 90,316 |
2019-06-28 | $38.08 | $38.15 | $38.04 | $38.07 | $35.84 | 104,468 |
2019-06-27 | $39.04 | $39.08 | $38.97 | $39.01 | $35.70 | 77,643 |
2019-06-26 | $38.91 | $38.93 | $38.82 | $38.83 | $35.54 | 67,873 |
2019-06-25 | $38.86 | $38.88 | $38.65 | $38.65 | $35.37 | 126,317 |
2019-06-24 | $38.91 | $38.95 | $38.83 | $38.86 | $35.57 | 90,115 |
2019-06-21 | $38.96 | $39.12 | $38.84 | $38.85 | $35.56 | 195,223 |
2019-06-20 | $39.46 | $39.46 | $39.05 | $39.25 | $35.92 | 138,255 |
2019-06-19 | $39.15 | $39.21 | $39.03 | $39.17 | $35.85 | 107,110 |
2019-06-18 | $38.60 | $38.96 | $38.59 | $38.95 | $35.65 | 201,153 |
2019-06-17 | $38.71 | $38.80 | $38.71 | $38.73 | $35.45 | 31,150 |
2019-06-14 | $38.63 | $38.65 | $38.52 | $38.63 | $35.36 | 24,793 |
2019-06-13 | $38.79 | $38.80 | $38.56 | $38.65 | $35.37 | 172,899 |
2019-06-12 | $38.95 | $38.96 | $38.73 | $38.75 | $35.47 | 52,998 |
2019-06-11 | $39.33 | $39.36 | $39.12 | $39.14 | $35.82 | 28,101 |
2019-06-10 | $39.02 | $39.14 | $39.00 | $39.01 | $35.70 | 34,011 |
2019-06-07 | $38.44 | $38.74 | $38.44 | $38.72 | $35.44 | 30,853 |
2019-06-06 | $38.25 | $38.45 | $38.20 | $38.37 | $35.12 | 114,331 |
2019-06-05 | $38.36 | $38.37 | $38.10 | $38.32 | $35.07 | 1,162,257 |
2019-06-04 | $37.83 | $38.18 | $37.74 | $38.17 | $34.93 | 496,298 |
2019-06-03 | $37.78 | $37.85 | $37.55 | $37.65 | $34.46 | 434,192 |
2019-05-31 | $37.65 | $37.80 | $37.58 | $37.63 | $34.44 | 317,415 |
2019-05-30 | $38.43 | $38.55 | $38.31 | $38.48 | $35.22 | 110,364 |
2019-05-29 | $38.31 | $38.35 | $38.01 | $38.30 | $35.05 | 729,739 |
2019-05-28 | $38.75 | $38.84 | $38.38 | $38.38 | $35.13 | 127,410 |
2019-05-24 | $38.72 | $38.79 | $38.52 | $38.65 | $35.37 | 356,852 |
2019-05-23 | $38.41 | $38.41 | $38.10 | $38.23 | $34.99 | 630,412 |
2019-05-22 | $38.74 | $38.84 | $38.70 | $38.75 | $35.47 | 554,195 |
2019-05-21 | $39.06 | $39.18 | $39.00 | $39.15 | $35.83 | 472,383 |
2019-05-20 | $38.65 | $38.78 | $38.55 | $38.67 | $35.39 | 107,202 |
2019-05-17 | $38.84 | $39.12 | $38.84 | $38.88 | $35.58 | 31,093 |
2019-05-16 | $38.83 | $39.14 | $38.83 | $38.98 | $35.68 | 177,094 |
2019-05-15 | $38.19 | $38.75 | $38.19 | $38.70 | $35.42 | 142,480 |
2019-05-14 | $38.58 | $38.76 | $38.52 | $38.62 | $35.35 | 110,905 |
2019-05-13 | $38.14 | $38.20 | $37.91 | $37.98 | $34.76 | 156,706 |
2019-05-10 | $38.68 | $39.13 | $38.38 | $39.10 | $35.79 | 209,230 |
2019-05-09 | $38.49 | $38.82 | $38.27 | $38.77 | $35.48 | 355,061 |
2019-05-08 | $39.06 | $39.28 | $39.01 | $39.12 | $35.80 | 193,660 |
2019-05-07 | $39.97 | $39.98 | $39.34 | $39.46 | $36.12 | 108,335 |
2019-05-06 | $40.03 | $40.43 | $40.03 | $40.41 | $36.99 | 476,348 |
2019-05-03 | $40.69 | $40.93 | $40.69 | $40.90 | $37.43 | 600,572 |
2019-05-02 | $40.55 | $40.61 | $40.34 | $40.53 | $37.09 | 28,614 |
2019-05-01 | $40.71 | $40.72 | $40.45 | $40.49 | $37.06 | 144,568 |
2019-04-30 | $40.74 | $40.74 | $40.55 | $40.64 | $37.20 | 48,526 |
2019-04-29 | $40.76 | $40.91 | $40.76 | $40.85 | $37.39 | 143,489 |
2019-04-26 | $40.55 | $40.70 | $40.47 | $40.70 | $37.25 | 69,121 |
2019-04-25 | $40.36 | $40.39 | $40.28 | $40.32 | $36.90 | 205,860 |
2019-04-24 | $40.37 | $40.47 | $40.28 | $40.41 | $36.99 | 77,683 |
2019-04-23 | $40.62 | $40.77 | $40.60 | $40.76 | $37.31 | 350,640 |
2019-04-22 | $40.45 | $40.61 | $40.45 | $40.59 | $37.15 | 126,445 |
2019-04-18 | $40.76 | $40.79 | $40.65 | $40.70 | $37.25 | 259,554 |
2019-04-17 | $40.85 | $40.85 | $40.65 | $40.72 | $37.27 | 929,506 |
2019-04-16 | $40.79 | $40.80 | $40.68 | $40.68 | $37.23 | 19,301 |
2019-04-15 | $40.59 | $40.62 | $40.50 | $40.51 | $37.08 | 167,346 |
2019-04-12 | $40.49 | $40.52 | $40.42 | $40.52 | $37.09 | 16,560 |
2019-04-11 | $40.07 | $40.18 | $40.05 | $40.14 | $36.74 | 99,002 |
2019-04-10 | $40.13 | $40.16 | $39.99 | $40.04 | $36.65 | 38,355 |
2019-04-09 | $40.18 | $40.18 | $40.04 | $40.09 | $36.69 | 61,549 |
2019-04-08 | $40.36 | $40.49 | $40.30 | $40.49 | $37.06 | 102,183 |
2019-04-05 | $40.57 | $40.64 | $40.55 | $40.59 | $37.15 | 80,286 |
2019-04-04 | $40.42 | $40.53 | $40.42 | $40.53 | $37.09 | 134,524 |
2019-04-03 | $40.58 | $40.63 | $40.40 | $40.52 | $37.09 | 242,260 |
2019-04-02 | $40.26 | $40.28 | $40.16 | $40.23 | $36.82 | 81,190 |
2019-04-01 | $40.11 | $40.55 | $40.11 | $40.52 | $37.09 | 128,013 |
2019-03-29 | $39.82 | $39.84 | $39.72 | $39.79 | $36.42 | 124,310 |
2019-03-28 | $39.68 | $39.75 | $39.57 | $39.74 | $36.37 | 78,064 |
2019-03-27 | $39.90 | $39.97 | $39.46 | $39.68 | $36.32 | 280,787 |
2019-03-26 | $39.96 | $40.07 | $39.72 | $39.87 | $36.49 | 75,913 |
2019-03-25 | $38.97 | $39.18 | $38.86 | $39.18 | $35.86 | 429,452 |
2019-03-22 | $39.55 | $39.61 | $39.08 | $39.12 | $35.80 | 284,904 |
2019-03-21 | $39.44 | $39.88 | $39.44 | $39.88 | $36.50 | 303,530 |
2019-03-20 | $39.74 | $39.79 | $39.51 | $39.55 | $36.20 | 57,519 |
2019-03-19 | $39.91 | $39.94 | $39.70 | $39.79 | $36.42 | 904,087 |
2019-03-18 | $39.79 | $39.85 | $39.73 | $39.79 | $36.42 | 121,741 |
2019-03-15 | $39.59 | $39.76 | $39.50 | $39.69 | $36.33 | 45,109 |
2019-03-14 | $39.21 | $39.42 | $39.18 | $39.30 | $35.97 | 103,512 |
2019-03-13 | $39.42 | $39.66 | $39.42 | $39.52 | $36.17 | 38,098 |
2019-03-12 | $39.41 | $39.53 | $39.38 | $39.44 | $36.10 | 50,886 |
2019-03-11 | $38.94 | $39.35 | $38.94 | $39.32 | $35.99 | 45,149 |
2019-03-08 | $38.50 | $38.85 | $38.49 | $38.85 | $35.56 | 210,330 |
2019-03-07 | $39.42 | $39.42 | $39.00 | $39.08 | $35.77 | 237,382 |
2019-03-06 | $39.78 | $39.78 | $39.60 | $39.61 | $36.25 | 85,849 |
2019-03-05 | $39.89 | $40.03 | $39.81 | $39.87 | $36.49 | 849,374 |
2019-03-04 | $40.03 | $40.03 | $39.66 | $39.80 | $36.43 | 76,006 |
2019-03-01 | $39.90 | $40.01 | $39.76 | $39.98 | $36.59 | 192,361 |
2019-02-28 | $39.65 | $39.78 | $39.59 | $39.59 | $36.23 | 51,718 |
2019-02-27 | $39.84 | $40.00 | $39.76 | $39.90 | $36.52 | 589,388 |
2019-02-26 | $39.89 | $40.06 | $39.89 | $39.92 | $36.54 | 99,465 |
2019-02-25 | $40.05 | $40.08 | $39.93 | $39.97 | $36.58 | 323,155 |
2019-02-22 | $39.65 | $39.74 | $39.58 | $39.64 | $36.28 | 170,458 |
2019-02-21 | $39.58 | $39.65 | $39.48 | $39.54 | $36.19 | 72,966 |
2019-02-20 | $39.65 | $39.78 | $39.59 | $39.63 | $36.27 | 81,179 |
2019-02-19 | $39.36 | $39.66 | $39.36 | $39.53 | $36.18 | 157,687 |
2019-02-15 | $39.13 | $39.41 | $39.13 | $39.38 | $36.04 | 63,225 |
2019-02-14 | $38.92 | $39.05 | $38.83 | $38.85 | $35.56 | 629,717 |
2019-02-13 | $39.14 | $39.21 | $39.05 | $39.09 | $35.78 | 1,364,915 |
2019-02-12 | $38.77 | $38.89 | $38.77 | $38.77 | $35.48 | 89,717 |
2019-02-11 | $38.12 | $38.14 | $38.03 | $38.10 | $34.87 | 38,662 |
2019-02-08 | $37.68 | $37.91 | $37.64 | $37.88 | $34.67 | 70,626 |
2019-02-07 | $38.36 | $38.44 | $38.09 | $38.24 | $35.00 | 75,690 |
2019-02-06 | $38.85 | $38.90 | $38.74 | $38.82 | $35.53 | 49,444 |
2019-02-05 | $39.10 | $39.17 | $39.02 | $39.10 | $35.79 | 282,350 |
2019-02-04 | $38.84 | $39.02 | $38.82 | $39.02 | $35.71 | 120,360 |
2019-02-01 | $38.60 | $38.77 | $38.58 | $38.69 | $35.41 | 356,751 |
2019-01-31 | $38.46 | $38.71 | $38.43 | $38.64 | $35.37 | 251,107 |
2019-01-30 | $38.52 | $38.78 | $38.48 | $38.61 | $35.34 | 167,260 |
2019-01-29 | $38.47 | $38.57 | $38.29 | $38.29 | $35.04 | 237,579 |
2019-01-28 | $38.20 | $38.31 | $38.10 | $38.27 | $35.03 | 418,517 |
2019-01-25 | $38.69 | $38.72 | $38.52 | $38.57 | $35.30 | 157,332 |
2019-01-24 | $38.14 | $38.27 | $38.07 | $38.21 | $34.97 | 36,110 |
2019-01-23 | $38.30 | $38.36 | $37.78 | $37.96 | $34.74 | 155,479 |
2019-01-22 | $38.22 | $38.27 | $37.81 | $37.98 | $34.76 | 207,669 |
2019-01-18 | $38.63 | $38.86 | $38.49 | $38.82 | $35.53 | 725,971 |
2019-01-17 | $37.65 | $38.27 | $37.65 | $38.11 | $34.88 | 257,689 |
2019-01-16 | $37.94 | $38.15 | $37.94 | $38.10 | $34.87 | 104,832 |
2019-01-15 | $37.70 | $37.93 | $37.60 | $37.80 | $34.60 | 329,314 |
2019-01-14 | $37.10 | $37.38 | $37.07 | $37.18 | $34.03 | 149,382 |
2019-01-11 | $37.39 | $37.48 | $37.33 | $37.44 | $34.27 | 128,392 |
2019-01-10 | $37.30 | $37.85 | $37.25 | $37.85 | $34.64 | 422,143 |
2019-01-09 | $37.62 | $37.66 | $37.34 | $37.43 | $34.26 | 28,249 |
2019-01-08 | $37.64 | $37.68 | $37.30 | $37.50 | $34.32 | 264,681 |
2019-01-07 | $37.15 | $37.56 | $37.06 | $37.31 | $34.15 | 199,775 |
2019-01-04 | $36.33 | $37.20 | $36.29 | $37.11 | $33.96 | 1,010,865 |
2019-01-03 | $35.94 | $36.05 | $35.42 | $35.56 | $32.55 | 40,639 |
2019-01-02 | $35.74 | $36.50 | $35.74 | $36.28 | $33.21 | 236,828 |
2018-12-31 | $36.54 | $36.60 | $36.11 | $36.30 | $33.22 | 540,448 |
2018-12-28 | $36.65 | $36.78 | $36.42 | $36.57 | $33.47 | 267,570 |
2018-12-27 | $35.98 | $36.77 | $35.72 | $36.77 | $33.65 | 275,362 |
2018-12-26 | $35.70 | $36.42 | $35.30 | $36.22 | $33.15 | 4,624,352 |
2018-12-24 | $35.48 | $35.78 | $35.14 | $35.24 | $32.25 | 211,530 |
2018-12-21 | $36.25 | $36.62 | $35.98 | $36.02 | $32.97 | 260,206 |
2018-12-20 | $37.28 | $37.50 | $36.77 | $37.15 | $34.00 | 464,733 |
2018-12-19 | $38.18 | $38.56 | $37.55 | $37.79 | $34.59 | 324,864 |
2018-12-18 | $38.91 | $39.07 | $38.65 | $38.77 | $35.11 | 465,818 |
2018-12-17 | $39.19 | $39.19 | $38.55 | $38.77 | $35.11 | 4,097,655 |
2018-12-14 | $39.36 | $39.54 | $39.23 | $39.28 | $35.57 | 147,075 |
2018-12-13 | $39.91 | $40.00 | $39.74 | $39.78 | $36.03 | 246,118 |
2018-12-12 | $39.94 | $40.08 | $39.75 | $39.76 | $36.01 | 60,257 |
2018-12-11 | $39.51 | $39.61 | $39.09 | $39.35 | $35.64 | 216,657 |
2018-12-10 | $39.28 | $39.48 | $38.74 | $39.34 | $35.63 | 121,900 |
2018-12-07 | $39.76 | $39.96 | $39.29 | $39.36 | $35.65 | 292,528 |
2018-12-06 | $39.23 | $39.77 | $38.80 | $39.71 | $35.96 | 392,512 |
2018-12-04 | $40.74 | $40.82 | $39.79 | $39.79 | $36.03 | 192,628 |
2018-12-03 | $41.79 | $41.79 | $41.47 | $41.66 | $37.73 | 211,278 |
2018-11-30 | $40.99 | $41.16 | $40.99 | $41.09 | $37.21 | 844,818 |
2018-11-29 | $40.95 | $41.12 | $40.82 | $40.98 | $37.11 | 189,325 |
2018-11-28 | $40.95 | $41.28 | $40.81 | $41.25 | $37.36 | 212,213 |
2018-11-27 | $40.58 | $40.77 | $40.52 | $40.71 | $36.87 | 117,586 |
2018-11-26 | $40.55 | $40.74 | $40.54 | $40.72 | $36.88 | 47,804 |
2018-11-23 | $39.79 | $40.08 | $39.79 | $39.85 | $36.09 | 20,076 |
2018-11-21 | $40.04 | $40.30 | $40.03 | $40.05 | $36.27 | 236,104 |
2018-11-20 | $39.56 | $39.76 | $39.37 | $39.45 | $35.73 | 60,967 |
2018-11-19 | $40.42 | $40.48 | $39.94 | $40.02 | $36.24 | 91,622 |
2018-11-16 | $39.95 | $40.44 | $39.93 | $40.29 | $36.49 | 70,898 |
2018-11-15 | $40.09 | $40.62 | $39.97 | $40.56 | $36.73 | 244,870 |
2018-11-14 | $40.63 | $40.69 | $40.08 | $40.25 | $36.45 | 152,201 |
2018-11-13 | $40.20 | $40.62 | $40.13 | $40.28 | $36.48 | 158,356 |
2018-11-12 | $40.93 | $40.93 | $40.30 | $40.33 | $36.52 | 334,039 |
2018-11-09 | $40.96 | $40.98 | $40.76 | $40.92 | $37.06 | 128,157 |
2018-11-08 | $41.42 | $41.50 | $41.28 | $41.41 | $37.50 | 1,033,547 |
2018-11-07 | $41.19 | $41.58 | $41.03 | $41.58 | $37.66 | 78,562 |
2018-11-06 | $40.89 | $41.14 | $40.88 | $41.08 | $37.20 | 278,147 |
2018-11-05 | $40.52 | $40.71 | $40.34 | $40.59 | $36.76 | 595,232 |
2018-11-02 | $40.91 | $40.92 | $40.38 | $40.61 | $36.78 | 1,936,412 |
2018-11-01 | $40.13 | $40.27 | $39.97 | $40.27 | $36.47 | 112,565 |
2018-10-31 | $40.48 | $40.65 | $40.36 | $40.40 | $36.59 | 250,883 |
2018-10-30 | $39.59 | $40.06 | $39.51 | $40.05 | $36.27 | 121,973 |
2018-10-29 | $39.70 | $39.87 | $38.78 | $39.13 | $35.44 | 161,425 |
2018-10-26 | $39.21 | $39.65 | $38.61 | $39.23 | $35.53 | 281,390 |
2018-10-25 | $39.71 | $40.33 | $39.68 | $40.13 | $36.34 | 847,686 |
2018-10-24 | $40.46 | $40.53 | $39.29 | $39.36 | $35.65 | 311,874 |
2018-10-23 | $40.27 | $40.89 | $39.95 | $40.77 | $36.92 | 178,426 |
2018-10-22 | $41.63 | $41.63 | $41.32 | $41.38 | $37.47 | 191,324 |
2018-10-19 | $41.64 | $41.95 | $41.50 | $41.57 | $37.65 | 177,572 |
2018-10-18 | $41.93 | $42.00 | $41.10 | $41.34 | $37.44 | 152,376 |
2018-10-17 | $42.14 | $42.28 | $41.83 | $42.25 | $38.26 | 94,174 |
2018-10-16 | $41.71 | $42.19 | $41.71 | $42.11 | $38.14 | 506,619 |
2018-10-15 | $41.02 | $41.45 | $40.88 | $41.21 | $37.32 | 104,039 |
2018-10-12 | $41.37 | $41.52 | $40.81 | $41.40 | $37.49 | 425,323 |
2018-10-11 | $41.84 | $42.20 | $40.98 | $41.28 | $37.38 | 544,738 |
2018-10-10 | $43.43 | $43.43 | $42.14 | $42.17 | $38.19 | 206,517 |
2018-10-09 | $43.26 | $43.56 | $43.20 | $43.46 | $39.36 | 124,252 |
2018-10-08 | $43.52 | $43.86 | $43.36 | $43.80 | $39.67 | 174,126 |
2018-10-05 | $44.01 | $44.15 | $43.61 | $43.82 | $39.68 | 207,460 |
2018-10-04 | $44.24 | $44.24 | $43.61 | $43.90 | $39.76 | 311,949 |
2018-10-03 | $44.59 | $44.80 | $44.54 | $44.61 | $40.40 | 343,746 |
2018-10-02 | $44.64 | $44.89 | $44.64 | $44.81 | $40.58 | 269,643 |
2018-10-01 | $44.88 | $45.17 | $44.88 | $45.08 | $40.83 | 115,478 |
2018-09-28 | $44.49 | $44.69 | $44.46 | $44.56 | $40.35 | 170,439 |
2018-09-27 | $44.30 | $44.78 | $44.30 | $44.55 | $40.35 | 364,170 |
2018-09-26 | $44.59 | $44.69 | $44.43 | $44.44 | $40.25 | 221,426 |
2018-09-25 | $44.38 | $44.43 | $44.28 | $44.28 | $40.10 | 1,350,476 |
2018-09-24 | $43.92 | $43.98 | $43.83 | $43.94 | $39.79 | 227,944 |
2018-09-21 | $43.94 | $44.14 | $43.94 | $44.02 | $39.87 | 133,950 |
2018-09-20 | $43.83 | $44.00 | $43.74 | $43.97 | $39.82 | 217,503 |
2018-09-19 | $43.70 | $43.82 | $43.67 | $43.73 | $39.60 | 187,231 |
2018-09-18 | $43.26 | $43.74 | $43.24 | $43.58 | $39.47 | 252,849 |
2018-09-17 | $42.67 | $42.70 | $42.39 | $42.39 | $38.39 | 304,842 |
2018-09-14 | $42.45 | $42.52 | $42.32 | $42.41 | $38.41 | 152,421 |
2018-09-13 | $41.90 | $42.05 | $41.89 | $41.95 | $37.99 | 94,911 |
2018-09-12 | $41.25 | $41.44 | $41.14 | $41.33 | $37.43 | 148,875 |
2018-09-11 | $41.17 | $41.45 | $41.17 | $41.43 | $37.52 | 96,492 |
2018-09-10 | $41.19 | $41.25 | $41.10 | $41.17 | $37.28 | 96,229 |
2018-09-07 | $41.02 | $41.18 | $40.86 | $41.03 | $37.16 | 181,565 |
2018-09-06 | $41.16 | $41.23 | $40.90 | $41.19 | $37.30 | 182,996 |
2018-09-05 | $41.39 | $41.41 | $41.22 | $41.35 | $37.45 | 245,133 |
2018-09-04 | $41.72 | $41.80 | $41.55 | $41.77 | $37.83 | 216,295 |
2018-08-31 | $42.01 | $42.14 | $41.92 | $42.14 | $38.16 | 312,911 |
2018-08-30 | $42.16 | $42.23 | $41.82 | $42.01 | $38.04 | 366,523 |
2018-08-29 | $42.36 | $42.61 | $42.34 | $42.59 | $38.57 | 560,450 |
2018-08-28 | $42.23 | $42.27 | $42.13 | $42.21 | $38.23 | 53,948 |
2018-08-27 | $42.06 | $42.28 | $42.06 | $42.28 | $38.29 | 51,780 |
2018-08-24 | $41.65 | $41.71 | $41.64 | $41.64 | $37.71 | 238,105 |
2018-08-23 | $41.38 | $41.64 | $41.38 | $41.57 | $37.65 | 76,595 |
2018-08-22 | $41.37 | $41.55 | $41.37 | $41.41 | $37.50 | 418,638 |
2018-08-21 | $41.18 | $41.28 | $41.17 | $41.19 | $37.30 | 45,212 |
2018-08-20 | $41.14 | $41.24 | $41.11 | $41.11 | $37.23 | 172,549 |
2018-08-17 | $41.01 | $41.24 | $40.89 | $41.14 | $37.26 | 362,405 |
2018-08-16 | $40.94 | $41.26 | $40.91 | $41.10 | $37.22 | 141,666 |
2018-08-15 | $40.92 | $40.97 | $40.59 | $40.80 | $36.95 | 78,556 |
2018-08-14 | $41.33 | $41.55 | $41.23 | $41.49 | $37.57 | 99,553 |
2018-08-13 | $41.24 | $41.32 | $41.05 | $41.14 | $37.26 | 116,648 |
2018-08-10 | $41.55 | $41.57 | $41.29 | $41.44 | $37.53 | 125,022 |
2018-08-09 | $42.18 | $42.24 | $42.10 | $42.13 | $38.15 | 66,297 |
2018-08-08 | $42.27 | $42.32 | $42.20 | $42.29 | $38.30 | 51,501 |
2018-08-07 | $42.35 | $42.46 | $42.35 | $42.42 | $38.42 | 189,251 |
2018-08-06 | $42.01 | $42.14 | $41.99 | $42.06 | $38.09 | 82,573 |
2018-08-03 | $42.15 | $42.35 | $42.11 | $42.34 | $38.34 | 208,082 |
2018-08-02 | $42.26 | $42.55 | $42.25 | $42.50 | $38.49 | 54,986 |
2018-08-01 | $42.86 | $42.96 | $42.60 | $42.71 | $38.68 | 765,998 |
2018-07-31 | $42.54 | $42.75 | $42.49 | $42.57 | $38.55 | 198,645 |
2018-07-30 | $42.86 | $42.87 | $42.56 | $42.58 | $38.56 | 39,317 |
2018-07-27 | $43.02 | $43.10 | $42.79 | $42.86 | $38.81 | 170,420 |
2018-07-26 | $42.88 | $42.93 | $42.79 | $42.83 | $38.79 | 132,931 |
2018-07-25 | $42.42 | $42.77 | $42.35 | $42.66 | $38.63 | 396,421 |
2018-07-24 | $42.51 | $42.55 | $42.34 | $42.40 | $38.40 | 189,954 |
2018-07-23 | $42.22 | $42.36 | $42.20 | $42.32 | $38.33 | 196,296 |
2018-07-20 | $42.06 | $42.22 | $42.06 | $42.10 | $38.13 | 127,463 |
2018-07-19 | $42.42 | $42.47 | $42.24 | $42.34 | $38.34 | 611,848 |
2018-07-18 | $42.48 | $42.60 | $42.45 | $42.51 | $38.50 | 91,446 |
2018-07-17 | $42.32 | $42.60 | $42.32 | $42.55 | $38.53 | 138,044 |
2018-07-16 | $42.09 | $42.14 | $41.98 | $42.00 | $38.04 | 74,043 |
2018-07-13 | $41.96 | $42.00 | $41.90 | $41.98 | $38.02 | 391,516 |
2018-07-12 | $41.59 | $41.66 | $41.54 | $41.66 | $37.73 | 53,889 |
2018-07-11 | $41.29 | $41.48 | $41.29 | $41.44 | $37.53 | 97,372 |
2018-07-10 | $41.64 | $41.75 | $41.61 | $41.71 | $37.77 | 371,754 |
2018-07-09 | $41.49 | $41.73 | $41.49 | $41.70 | $37.76 | 119,636 |
2018-07-06 | $40.88 | $41.12 | $40.84 | $40.99 | $37.12 | 605,369 |
2018-07-05 | $40.81 | $40.87 | $40.71 | $40.87 | $37.01 | 59,254 |
2018-07-03 | $41.05 | $41.07 | $40.81 | $40.81 | $36.96 | 113,568 |
2018-07-02 | $40.81 | $41.02 | $40.75 | $41.01 | $37.14 | 130,642 |
2018-06-29 | $41.64 | $41.77 | $41.59 | $41.63 | $37.70 | 34,506 |
2018-06-28 | $41.49 | $41.74 | $41.34 | $41.64 | $37.71 | 278,197 |
2018-06-27 | $41.81 | $41.96 | $41.51 | $41.51 | $37.59 | 142,730 |
2018-06-26 | $41.64 | $41.88 | $41.55 | $41.73 | $37.79 | 98,736 |
2018-06-25 | $41.62 | $41.63 | $41.15 | $41.38 | $37.47 | 123,136 |
2018-06-22 | $42.17 | $42.20 | $41.99 | $41.99 | $38.03 | 79,925 |
2018-06-21 | $41.92 | $41.93 | $41.70 | $41.78 | $37.84 | 86,569 |
2018-06-20 | $42.04 | $42.11 | $41.92 | $42.09 | $38.12 | 106,427 |
2018-06-19 | $42.79 | $42.97 | $42.70 | $42.95 | $37.99 | 121,487 |
2018-06-18 | $43.45 | $43.61 | $43.36 | $43.60 | $38.57 | 54,143 |
2018-06-15 | $43.93 | $43.96 | $43.71 | $43.93 | $38.86 | 403,185 |
2018-06-14 | $44.07 | $44.18 | $44.04 | $44.13 | $39.04 | 116,468 |
2018-06-13 | $44.21 | $44.22 | $44.02 | $44.02 | $38.94 | 169,726 |
2018-06-12 | $44.08 | $44.13 | $44.00 | $44.02 | $38.94 | 114,148 |
2018-06-11 | $44.13 | $44.30 | $44.11 | $44.22 | $39.12 | 148,435 |
2018-06-08 | $43.73 | $43.86 | $43.67 | $43.83 | $38.77 | 112,143 |
2018-06-07 | $44.04 | $44.09 | $43.70 | $43.81 | $38.75 | 504,353 |
2018-06-06 | $43.79 | $43.98 | $43.70 | $43.95 | $38.88 | 215,364 |
2018-06-05 | $43.58 | $43.66 | $43.51 | $43.64 | $38.60 | 312,788 |
2018-06-04 | $43.71 | $43.77 | $43.66 | $43.70 | $38.66 | 202,540 |
2018-06-01 | $43.28 | $43.38 | $43.25 | $43.34 | $38.34 | 205,116 |
2018-05-31 | $42.85 | $42.85 | $42.61 | $42.71 | $37.78 | 180,242 |
2018-05-30 | $42.88 | $43.12 | $42.82 | $43.10 | $38.12 | 298,139 |
2018-05-29 | $42.79 | $42.97 | $42.48 | $42.67 | $37.74 | 1,664,145 |
2018-05-25 | $43.21 | $43.32 | $43.16 | $43.26 | $38.27 | 99,783 |
2018-05-24 | $43.46 | $43.48 | $42.91 | $43.36 | $38.35 | 330,122 |
2018-05-23 | $43.82 | $43.96 | $43.75 | $43.96 | $38.89 | 129,574 |
2018-05-22 | $44.50 | $44.54 | $44.37 | $44.42 | $39.29 | 140,395 |
2018-05-21 | $44.55 | $44.61 | $44.52 | $44.56 | $39.42 | 194,232 |
2018-05-18 | $44.52 | $44.58 | $44.36 | $44.37 | $39.25 | 129,053 |
2018-05-17 | $44.46 | $44.62 | $44.41 | $44.52 | $39.38 | 352,543 |
2018-05-16 | $44.24 | $44.34 | $44.17 | $44.33 | $39.21 | 2,224,854 |
2018-05-15 | $44.22 | $44.29 | $44.17 | $44.21 | $39.11 | 203,622 |
2018-05-14 | $44.28 | $44.38 | $44.28 | $44.36 | $39.24 | 235,183 |
2018-05-11 | $43.93 | $44.02 | $43.93 | $43.98 | $38.90 | 89,016 |
2018-05-10 | $43.69 | $43.78 | $43.65 | $43.72 | $38.67 | 185,798 |
2018-05-09 | $43.41 | $43.58 | $43.40 | $43.57 | $38.54 | 34,914 |
2018-05-08 | $43.65 | $43.75 | $43.55 | $43.69 | $38.65 | 284,321 |
2018-05-07 | $43.57 | $43.66 | $43.46 | $43.53 | $38.51 | 1,053,087 |
2018-05-04 | $43.00 | $43.57 | $42.93 | $43.51 | $38.49 | 165,946 |
2018-05-03 | $43.17 | $43.32 | $42.82 | $43.22 | $38.23 | 304,143 |
2018-05-02 | $43.46 | $43.58 | $43.39 | $43.43 | $38.42 | 348,340 |
2018-05-01 | $43.51 | $43.73 | $43.46 | $43.73 | $38.68 | 80,989 |
2018-04-30 | $43.67 | $43.84 | $43.50 | $43.52 | $38.50 | 73,448 |
2018-04-27 | $43.73 | $43.73 | $43.49 | $43.53 | $38.51 | 138,897 |
2018-04-26 | $43.55 | $43.80 | $43.46 | $43.74 | $38.69 | 261,494 |
2018-04-25 | $43.39 | $43.50 | $43.25 | $43.46 | $38.44 | 531,522 |
2018-04-24 | $43.50 | $43.57 | $42.95 | $43.10 | $38.12 | 230,332 |
2018-04-23 | $43.10 | $43.22 | $43.06 | $43.22 | $38.23 | 59,601 |
2018-04-20 | $43.01 | $43.06 | $42.82 | $42.88 | $37.93 | 297,892 |
2018-04-19 | $42.85 | $42.93 | $42.72 | $42.88 | $37.93 | 260,053 |
2018-04-18 | $42.93 | $43.05 | $42.89 | $43.00 | $38.04 | 283,054 |
2018-04-17 | $42.50 | $42.70 | $42.47 | $42.60 | $37.68 | 140,645 |
2018-04-16 | $42.62 | $42.64 | $42.45 | $42.52 | $37.61 | 59,111 |
2018-04-13 | $42.64 | $42.64 | $42.29 | $42.44 | $37.54 | 92,244 |
2018-04-12 | $42.40 | $42.51 | $42.27 | $42.39 | $37.50 | 87,544 |
2018-04-11 | $42.30 | $42.55 | $42.27 | $42.35 | $37.46 | 104,654 |
2018-04-10 | $42.53 | $42.67 | $42.41 | $42.53 | $37.62 | 125,786 |
2018-04-09 | $42.30 | $42.57 | $42.11 | $42.12 | $37.26 | 137,256 |
2018-04-06 | $42.18 | $42.39 | $41.65 | $41.86 | $37.03 | 231,573 |
2018-04-05 | $42.47 | $42.79 | $42.37 | $42.73 | $37.80 | 169,442 |
2018-04-04 | $41.36 | $42.26 | $41.34 | $42.24 | $37.36 | 150,479 |
2018-04-03 | $41.94 | $42.13 | $41.71 | $42.12 | $37.26 | 363,706 |
2018-04-02 | $42.00 | $42.04 | $41.09 | $41.35 | $36.58 | 280,074 |
2018-03-29 | $42.07 | $42.60 | $41.99 | $42.37 | $37.48 | 153,593 |
2018-03-28 | $41.82 | $42.23 | $41.43 | $42.00 | $37.15 | 287,814 |
2018-03-27 | $41.67 | $41.70 | $40.85 | $40.95 | $36.22 | 454,501 |
2018-03-26 | $40.57 | $40.83 | $40.17 | $40.81 | $36.10 | 738,908 |
2018-03-23 | $40.77 | $40.77 | $39.96 | $39.98 | $35.37 | 2,217,823 |
2018-03-22 | $41.43 | $41.61 | $41.03 | $41.06 | $36.32 | 518,778 |
2018-03-21 | $41.67 | $42.03 | $41.60 | $41.66 | $36.85 | 404,389 |
2018-03-20 | $41.76 | $41.97 | $41.73 | $41.83 | $37.00 | 395,163 |
2018-03-19 | $41.85 | $41.86 | $41.15 | $41.46 | $36.67 | 585,010 |
2018-03-16 | $42.04 | $42.28 | $42.03 | $42.16 | $37.29 | 227,553 |
2018-03-15 | $42.41 | $42.57 | $42.20 | $42.43 | $37.53 | 128,438 |
2018-03-14 | $42.59 | $42.64 | $42.12 | $42.33 | $37.44 | 59,824 |
2018-03-13 | $42.76 | $42.85 | $42.19 | $42.28 | $37.40 | 392,548 |
2018-03-12 | $42.42 | $42.52 | $42.22 | $42.27 | $37.39 | 432,694 |
2018-03-09 | $42.11 | $42.42 | $42.04 | $42.41 | $37.51 | 782,834 |
2018-03-08 | $41.91 | $42.07 | $41.82 | $42.05 | $37.20 | 310,351 |
2018-03-07 | $41.58 | $41.82 | $41.44 | $41.75 | $36.93 | 89,523 |
2018-03-06 | $42.20 | $42.43 | $41.96 | $42.14 | $37.28 | 396,256 |
2018-03-05 | $41.12 | $41.93 | $41.12 | $41.88 | $37.05 | 339,612 |
2018-03-02 | $40.76 | $41.47 | $40.49 | $41.47 | $36.68 | 171,071 |
2018-03-01 | $42.16 | $42.43 | $41.15 | $41.22 | $36.46 | 618,998 |
2018-02-28 | $43.24 | $43.27 | $42.64 | $42.64 | $37.72 | 389,716 |
2018-02-27 | $43.63 | $43.84 | $43.28 | $43.29 | $38.29 | 315,914 |
2018-02-26 | $43.43 | $43.72 | $43.32 | $43.72 | $38.67 | 149,112 |
2018-02-23 | $42.80 | $43.08 | $42.66 | $43.07 | $38.10 | 280,321 |
2018-02-22 | $42.51 | $42.79 | $42.33 | $42.37 | $37.48 | 267,110 |
2018-02-21 | $42.90 | $43.17 | $42.62 | $42.62 | $37.70 | 204,497 |
2018-02-20 | $42.92 | $43.17 | $42.79 | $42.87 | $37.92 | 235,391 |
2018-02-16 | $42.56 | $42.84 | $42.54 | $42.78 | $37.84 | 467,899 |
2018-02-15 | $42.27 | $42.32 | $41.80 | $42.04 | $37.19 | 1,619,125 |
2018-02-14 | $41.37 | $42.23 | $41.29 | $42.21 | $37.34 | 1,531,023 |
2018-02-13 | $41.57 | $41.98 | $41.51 | $41.89 | $37.05 | 1,512,307 |
2018-02-12 | $42.49 | $42.96 | $42.24 | $42.78 | $37.84 | 959,765 |
2018-02-09 | $42.47 | $42.54 | $40.69 | $42.09 | $37.23 | 422,731 |
2018-02-08 | $43.23 | $43.33 | $41.57 | $41.63 | $36.82 | 679,429 |
2018-02-07 | $43.25 | $43.74 | $43.14 | $43.24 | $38.25 | 452,118 |
2018-02-06 | $42.72 | $43.73 | $42.45 | $43.62 | $38.58 | 515,331 |
2018-02-05 | $43.95 | $44.37 | $42.36 | $42.36 | $37.47 | 1,948,596 |
2018-02-02 | $45.40 | $45.45 | $44.85 | $44.85 | $39.67 | 317,351 |
2018-02-01 | $45.17 | $45.51 | $45.12 | $45.22 | $40.00 | 486,424 |
2018-01-31 | $44.93 | $45.17 | $44.87 | $44.96 | $39.77 | 1,794,168 |
2018-01-30 | $45.00 | $45.20 | $44.83 | $45.07 | $39.87 | 2,324,081 |
2018-01-29 | $45.72 | $45.81 | $45.66 | $45.67 | $40.40 | 2,806,390 |
2018-01-26 | $45.91 | $46.01 | $45.70 | $45.99 | $40.68 | 348,884 |
2018-01-25 | $45.96 | $45.97 | $45.61 | $45.87 | $40.58 | 519,441 |
2018-01-24 | $46.24 | $46.24 | $45.79 | $46.07 | $40.75 | 239,659 |
2018-01-23 | $46.49 | $46.61 | $46.41 | $46.50 | $41.13 | 363,788 |
2018-01-22 | $46.18 | $46.50 | $46.17 | $46.50 | $41.13 | 282,295 |
2018-01-19 | $46.27 | $46.29 | $46.03 | $46.22 | $40.88 | 526,582 |
2018-01-18 | $45.98 | $46.11 | $45.82 | $46.07 | $40.75 | 372,549 |
2018-01-17 | $46.13 | $46.61 | $46.09 | $46.48 | $41.11 | 332,568 |
2018-01-16 | $46.23 | $46.28 | $45.69 | $45.79 | $40.50 | 692,068 |
2018-01-12 | $45.77 | $46.08 | $45.77 | $46.05 | $40.73 | 530,034 |
2018-01-11 | $45.80 | $45.97 | $45.72 | $45.97 | $40.66 | 589,753 |
2018-01-10 | $45.73 | $45.82 | $45.65 | $45.71 | $40.43 | 1,432,064 |
2018-01-09 | $45.91 | $45.94 | $45.75 | $45.89 | $40.59 | 1,175,954 |
2018-01-08 | $45.90 | $46.09 | $45.88 | $46.04 | $40.73 | 834,681 |
2018-01-05 | $45.77 | $45.81 | $45.66 | $45.80 | $40.51 | 393,324 |
2018-01-04 | $45.44 | $45.60 | $45.39 | $45.53 | $40.27 | 1,027,175 |
2018-01-03 | $44.33 | $44.89 | $44.33 | $44.86 | $39.68 | 520,939 |
2018-01-02 | $44.00 | $44.19 | $43.94 | $44.18 | $39.08 | 175,312 |
2017-12-29 | $44.12 | $44.21 | $44.08 | $44.09 | $39.00 | 120,951 |
2017-12-28 | $44.17 | $44.25 | $44.08 | $44.10 | $39.01 | 135,511 |
2017-12-27 | $44.31 | $44.42 | $44.24 | $44.33 | $39.21 | 278,947 |
2017-12-26 | $44.33 | $44.33 | $44.24 | $44.29 | $39.18 | 80,306 |
2017-12-22 | $44.30 | $44.35 | $44.21 | $44.32 | $39.20 | 195,155 |
2017-12-21 | $44.27 | $44.36 | $44.13 | $44.14 | $39.04 | 172,884 |
2017-12-20 | $44.20 | $44.22 | $44.02 | $44.13 | $39.04 | 334,731 |
2017-12-19 | $43.99 | $44.05 | $43.85 | $43.85 | $38.79 | 123,868 |
2017-12-18 | $44.09 | $44.22 | $44.08 | $44.20 | $39.07 | 863,471 |
2017-12-15 | $43.53 | $43.77 | $43.52 | $43.67 | $38.61 | 853,170 |
2017-12-14 | $43.79 | $43.83 | $43.51 | $43.56 | $38.51 | 328,218 |
2017-12-13 | $43.96 | $44.11 | $43.86 | $43.88 | $38.79 | 189,240 |
2017-12-12 | $44.06 | $44.22 | $44.04 | $44.09 | $38.98 | 117,374 |
2017-12-11 | $43.86 | $44.03 | $43.84 | $44.03 | $38.92 | 191,480 |
2017-12-08 | $43.71 | $43.84 | $43.63 | $43.80 | $38.72 | 175,547 |
2017-12-07 | $43.26 | $43.53 | $43.19 | $43.49 | $38.45 | 357,395 |
2017-12-06 | $42.88 | $43.12 | $42.83 | $42.91 | $37.93 | 236,623 |
2017-12-05 | $43.39 | $43.48 | $43.15 | $43.18 | $38.17 | 299,142 |
2017-12-04 | $43.47 | $43.53 | $43.03 | $43.03 | $38.04 | 205,627 |
2017-12-01 | $43.60 | $43.66 | $42.86 | $43.38 | $38.35 | 176,370 |
2017-11-30 | $43.64 | $43.91 | $43.51 | $43.72 | $38.65 | 218,611 |
2017-11-29 | $43.62 | $43.67 | $43.26 | $43.41 | $38.38 | 101,518 |
2017-11-28 | $43.12 | $43.36 | $43.11 | $43.32 | $38.30 | 540,656 |
2017-11-27 | $43.10 | $43.23 | $43.01 | $43.06 | $38.07 | 271,289 |
2017-11-24 | $43.37 | $43.43 | $43.34 | $43.41 | $38.38 | 67,352 |
2017-11-22 | $43.19 | $43.23 | $42.80 | $42.92 | $37.94 | 257,554 |
2017-11-21 | $43.22 | $43.41 | $43.15 | $43.39 | $38.36 | 428,869 |
2017-11-20 | $42.91 | $43.13 | $42.86 | $43.04 | $38.05 | 445,895 |
2017-11-17 | $42.83 | $42.93 | $42.61 | $42.65 | $37.70 | 171,362 |
2017-11-16 | $42.98 | $43.30 | $42.91 | $43.21 | $38.20 | 379,933 |
2017-11-15 | $42.07 | $42.61 | $42.00 | $42.46 | $37.54 | 2,548,530 |
2017-11-14 | $43.08 | $43.20 | $42.91 | $43.02 | $38.03 | 833,356 |
2017-11-13 | $42.90 | $43.30 | $42.88 | $43.27 | $38.25 | 854,755 |
2017-11-10 | $43.42 | $43.52 | $43.29 | $43.43 | $38.39 | 73,892 |
2017-11-09 | $43.64 | $43.74 | $43.20 | $43.73 | $38.66 | 371,381 |
2017-11-08 | $44.15 | $44.34 | $44.12 | $44.26 | $39.13 | 414,297 |
2017-11-07 | $43.99 | $44.07 | $43.87 | $44.02 | $38.91 | 284,581 |
2017-11-06 | $43.58 | $43.63 | $43.45 | $43.62 | $38.56 | 871,587 |
2017-11-03 | $43.57 | $43.75 | $43.51 | $43.71 | $38.64 | 234,130 |
2017-11-02 | $43.48 | $43.61 | $43.16 | $43.58 | $38.53 | 274,156 |
2017-11-01 | $43.66 | $43.67 | $43.46 | $43.57 | $38.52 | 283,179 |
2017-10-31 | $42.94 | $43.17 | $42.90 | $43.15 | $38.15 | 430,967 |
2017-10-30 | $42.87 | $42.91 | $42.69 | $42.78 | $37.82 | 798,636 |
2017-10-27 | $42.99 | $43.05 | $42.93 | $43.00 | $38.01 | 386,170 |
2017-10-26 | $42.68 | $42.83 | $42.67 | $42.76 | $37.80 | 443,059 |
2017-10-25 | $42.61 | $42.64 | $42.26 | $42.45 | $37.53 | 483,829 |
2017-10-24 | $42.75 | $42.89 | $42.67 | $42.85 | $37.88 | 1,859,288 |
2017-10-23 | $42.60 | $42.60 | $42.25 | $42.27 | $37.37 | 188,646 |
2017-10-20 | $42.07 | $42.23 | $42.06 | $42.22 | $37.32 | 127,814 |
2017-10-19 | $41.69 | $41.82 | $41.59 | $41.80 | $36.95 | 2,851,179 |
2017-10-18 | $41.97 | $42.02 | $41.92 | $42.02 | $37.15 | 74,646 |
2017-10-17 | $41.76 | $41.84 | $41.75 | $41.83 | $36.98 | 52,318 |
2017-10-16 | $41.76 | $41.86 | $41.69 | $41.86 | $37.01 | 71,838 |
2017-10-13 | $41.47 | $41.56 | $41.43 | $41.55 | $36.73 | 123,305 |
2017-10-12 | $41.25 | $41.30 | $41.15 | $41.16 | $36.39 | 78,801 |
2017-10-11 | $41.10 | $41.33 | $41.10 | $41.27 | $36.48 | 231,956 |
2017-10-10 | $40.99 | $41.08 | $40.91 | $41.08 | $36.32 | 203,690 |
2017-10-09 | $40.92 | $40.96 | $40.79 | $40.82 | $36.09 | 56,025 |
2017-10-06 | $40.90 | $40.99 | $40.75 | $40.82 | $36.09 | 169,691 |
2017-10-05 | $40.69 | $40.89 | $40.69 | $40.88 | $36.14 | 295,821 |
2017-10-04 | $40.80 | $40.92 | $40.76 | $40.86 | $36.12 | 254,776 |
2017-10-03 | $40.71 | $40.91 | $40.70 | $40.89 | $36.15 | 493,668 |
2017-10-02 | $40.48 | $40.65 | $40.46 | $40.63 | $35.92 | 575,039 |
2017-09-29 | $40.48 | $40.55 | $40.47 | $40.53 | $35.83 | 318,657 |
2017-09-28 | $40.48 | $40.55 | $40.45 | $40.51 | $35.81 | 1,326,949 |
2017-09-27 | $40.62 | $40.63 | $40.38 | $40.61 | $35.90 | 745,020 |
2017-09-26 | $40.29 | $40.36 | $40.24 | $40.30 | $35.63 | 232,237 |
2017-09-25 | $40.29 | $40.32 | $40.02 | $40.11 | $35.46 | 123,610 |
2017-09-22 | $40.14 | $40.19 | $40.09 | $40.14 | $35.48 | 118,287 |
2017-09-21 | $40.29 | $40.30 | $40.16 | $40.28 | $35.61 | 279,691 |
2017-09-20 | $40.14 | $40.39 | $40.08 | $40.36 | $35.68 | 218,687 |
2017-09-19 | $39.99 | $40.09 | $39.97 | $40.08 | $35.43 | 312,717 |
2017-09-18 | $39.82 | $39.92 | $39.78 | $39.85 | $35.23 | 72,217 |
2017-09-15 | $39.53 | $39.63 | $39.48 | $39.63 | $35.03 | 203,821 |
2017-09-14 | $39.34 | $39.50 | $39.30 | $39.45 | $34.87 | 294,706 |
2017-09-13 | $39.26 | $39.46 | $39.26 | $39.45 | $34.87 | 3,141,345 |
2017-09-12 | $39.30 | $39.39 | $39.25 | $39.37 | $34.80 | 211,995 |
2017-09-11 | $38.91 | $39.11 | $38.91 | $39.09 | $34.56 | 244,177 |
2017-09-08 | $38.27 | $38.39 | $38.21 | $38.28 | $33.84 | 310,425 |
2017-09-07 | $38.57 | $38.63 | $38.32 | $38.43 | $33.97 | 133,323 |
2017-09-06 | $38.35 | $38.53 | $38.28 | $38.45 | $33.99 | 7,491,527 |
2017-09-05 | $38.30 | $38.33 | $37.94 | $38.12 | $33.70 | 5,977,939 |
2017-09-01 | $38.81 | $38.92 | $38.78 | $38.84 | $34.34 | 109,472 |
2017-08-31 | $38.93 | $38.93 | $38.81 | $38.85 | $34.34 | 643,458 |
2017-08-30 | $38.58 | $38.72 | $38.54 | $38.69 | $34.20 | 240,236 |
2017-08-29 | $38.13 | $38.59 | $38.11 | $38.55 | $34.08 | 274,152 |
2017-08-28 | $38.51 | $38.51 | $38.36 | $38.45 | $33.99 | 139,675 |
2017-08-25 | $38.48 | $38.52 | $38.34 | $38.37 | $33.92 | 159,120 |
2017-08-24 | $38.33 | $38.36 | $38.19 | $38.35 | $33.90 | 847,679 |
2017-08-23 | $38.41 | $38.45 | $38.31 | $38.34 | $33.89 | 238,145 |
2017-08-22 | $38.33 | $38.56 | $38.33 | $38.55 | $34.08 | 133,070 |
2017-08-21 | $38.21 | $38.25 | $38.10 | $38.19 | $33.76 | 127,306 |
2017-08-18 | $38.24 | $38.58 | $38.16 | $38.39 | $33.94 | 202,740 |
2017-08-17 | $38.78 | $38.85 | $38.34 | $38.34 | $33.89 | 410,542 |
2017-08-16 | $38.95 | $39.00 | $38.82 | $38.86 | $34.35 | 187,507 |
2017-08-15 | $39.01 | $39.03 | $38.78 | $38.85 | $34.34 | 649,542 |
2017-08-14 | $38.49 | $38.60 | $38.49 | $38.60 | $34.12 | 593,670 |
2017-08-11 | $38.17 | $38.25 | $38.03 | $38.04 | $33.63 | 285,045 |
2017-08-10 | $38.69 | $38.69 | $38.13 | $38.14 | $33.72 | 511,790 |
2017-08-09 | $38.80 | $38.90 | $38.79 | $38.89 | $34.38 | 479,478 |
2017-08-08 | $39.28 | $39.39 | $39.22 | $39.24 | $34.69 | 338,022 |
2017-08-07 | $39.42 | $39.43 | $39.36 | $39.43 | $34.86 | 135,031 |
2017-08-04 | $39.36 | $39.46 | $39.34 | $39.42 | $34.85 | 323,114 |
2017-08-03 | $39.29 | $39.29 | $39.15 | $39.16 | $34.62 | 966,908 |
2017-08-02 | $39.41 | $39.41 | $39.25 | $39.37 | $34.80 | 1,060,570 |
2017-08-01 | $39.35 | $39.44 | $39.23 | $39.28 | $34.72 | 357,861 |
2017-07-31 | $39.05 | $39.07 | $38.98 | $38.99 | $34.47 | 114,834 |
2017-07-28 | $39.03 | $39.07 | $38.94 | $38.98 | $34.46 | 176,128 |
2017-07-27 | $39.26 | $39.26 | $38.93 | $39.10 | $34.57 | 339,821 |
2017-07-26 | $39.10 | $39.15 | $38.92 | $38.98 | $34.46 | 211,878 |
2017-07-25 | $38.98 | $39.11 | $38.92 | $39.06 | $34.53 | 174,131 |
2017-07-24 | $38.87 | $38.96 | $38.78 | $38.92 | $34.41 | 546,662 |
2017-07-21 | $39.00 | $39.02 | $38.94 | $39.01 | $34.49 | 504,197 |
2017-07-20 | $39.26 | $39.27 | $39.10 | $39.22 | $34.67 | 188,688 |
2017-07-19 | $38.92 | $39.05 | $38.85 | $39.05 | $34.52 | 135,486 |
2017-07-18 | $38.83 | $38.96 | $38.81 | $38.94 | $34.42 | 120,926 |
2017-07-17 | $38.95 | $39.12 | $38.91 | $38.95 | $34.43 | 128,124 |
2017-07-14 | $38.97 | $38.97 | $38.90 | $38.97 | $34.45 | 214,115 |
2017-07-13 | $39.10 | $39.12 | $39.05 | $39.11 | $34.57 | 141,748 |
2017-07-12 | $39.08 | $39.17 | $39.07 | $39.13 | $34.59 | 234,165 |
2017-07-11 | $39.13 | $39.16 | $39.00 | $39.09 | $34.56 | 251,105 |
2017-07-10 | $38.95 | $38.99 | $38.89 | $38.90 | $34.39 | 250,969 |
2017-07-07 | $38.77 | $38.98 | $38.76 | $38.93 | $34.42 | 219,765 |
2017-07-06 | $38.79 | $38.79 | $38.68 | $38.72 | $34.23 | 445,152 |
2017-07-05 | $39.06 | $39.06 | $38.88 | $39.01 | $34.49 | 426,509 |
2017-07-03 | $39.11 | $39.14 | $39.04 | $39.04 | $34.51 | 270,625 |
2017-06-30 | $38.86 | $38.96 | $38.77 | $38.94 | $34.42 | 456,891 |
2017-06-29 | $39.19 | $39.19 | $38.46 | $38.66 | $34.18 | 442,458 |
2017-06-28 | $38.93 | $39.12 | $38.86 | $39.11 | $34.57 | 489,602 |
2017-06-27 | $38.90 | $39.01 | $38.84 | $38.90 | $34.39 | 323,253 |
2017-06-26 | $38.91 | $38.95 | $38.84 | $38.89 | $34.38 | 348,354 |
2017-06-23 | $38.77 | $38.82 | $38.71 | $38.79 | $34.29 | 95,701 |
2017-06-22 | $38.79 | $38.86 | $38.74 | $38.80 | $34.30 | 196,890 |
2017-06-21 | $38.84 | $38.89 | $38.72 | $38.76 | $34.26 | 152,295 |
2017-06-20 | $39.80 | $39.86 | $39.71 | $39.75 | $34.35 | 320,960 |
2017-06-19 | $39.60 | $39.74 | $39.54 | $39.71 | $34.32 | 526,512 |
2017-06-16 | $39.32 | $39.41 | $39.23 | $39.39 | $34.04 | 207,155 |
2017-06-15 | $38.96 | $39.26 | $38.93 | $39.23 | $33.90 | 207,459 |
2017-06-14 | $39.19 | $39.20 | $38.91 | $39.18 | $33.86 | 454,166 |
2017-06-13 | $39.28 | $39.36 | $39.26 | $39.36 | $34.02 | 181,412 |
2017-06-12 | $39.06 | $39.10 | $38.97 | $39.10 | $33.79 | 145,080 |
2017-06-09 | $39.27 | $39.38 | $38.93 | $39.09 | $33.78 | 275,620 |
2017-06-08 | $39.32 | $39.46 | $39.29 | $39.35 | $34.01 | 434,563 |
2017-06-07 | $39.36 | $39.41 | $39.22 | $39.40 | $34.05 | 125,332 |
2017-06-06 | $39.24 | $39.33 | $39.21 | $39.25 | $33.92 | 103,298 |
2017-06-05 | $39.63 | $39.69 | $39.58 | $39.60 | $34.22 | 235,601 |
2017-06-02 | $39.60 | $39.73 | $39.51 | $39.70 | $34.31 | 293,615 |
2017-06-01 | $39.19 | $39.24 | $39.11 | $39.24 | $33.91 | 283,470 |
2017-05-31 | $38.75 | $38.83 | $38.57 | $38.67 | $33.42 | 353,535 |
2017-05-30 | $38.73 | $38.77 | $38.67 | $38.69 | $33.44 | 126,143 |
2017-05-26 | $38.66 | $38.76 | $38.63 | $38.76 | $33.50 | 158,331 |
2017-05-25 | $38.83 | $38.98 | $38.83 | $38.92 | $33.64 | 158,197 |
2017-05-24 | $38.79 | $38.87 | $38.70 | $38.75 | $33.49 | 217,966 |
2017-05-23 | $38.72 | $38.91 | $38.65 | $38.90 | $33.62 | 202,089 |
2017-05-22 | $38.60 | $38.67 | $38.55 | $38.64 | $33.39 | 155,817 |
2017-05-19 | $38.48 | $38.74 | $38.46 | $38.65 | $33.40 | 263,071 |
2017-05-18 | $38.08 | $38.51 | $38.00 | $38.41 | $33.20 | 362,836 |
2017-05-17 | $38.49 | $38.56 | $38.14 | $38.15 | $32.97 | 681,113 |
2017-05-16 | $39.13 | $39.14 | $38.82 | $38.93 | $33.65 | 452,784 |
2017-05-15 | $38.98 | $39.14 | $38.98 | $39.11 | $33.80 | 213,473 |
2017-05-12 | $38.85 | $38.92 | $38.82 | $38.84 | $33.57 | 256,545 |
2017-05-11 | $39.00 | $39.01 | $38.80 | $38.90 | $33.62 | 216,342 |
2017-05-10 | $39.12 | $39.19 | $39.05 | $39.17 | $33.85 | 240,228 |
2017-05-09 | $39.22 | $39.34 | $39.11 | $39.21 | $33.89 | 950,268 |
2017-05-08 | $39.00 | $39.12 | $38.94 | $39.11 | $33.80 | 398,338 |
2017-05-05 | $38.67 | $38.85 | $38.67 | $38.85 | $33.58 | 474,712 |
2017-05-04 | $38.63 | $38.65 | $38.42 | $38.56 | $33.33 | 1,621,147 |
2017-05-03 | $38.38 | $38.64 | $38.31 | $38.58 | $33.34 | 510,811 |
2017-05-02 | $38.40 | $38.41 | $38.29 | $38.30 | $33.10 | 188,831 |
2017-05-01 | $37.98 | $38.14 | $37.93 | $38.12 | $32.95 | 234,146 |
2017-04-28 | $37.86 | $37.90 | $37.79 | $37.79 | $32.66 | 514,603 |
2017-04-27 | $38.04 | $38.06 | $37.84 | $37.91 | $32.76 | 978,870 |
2017-04-26 | $38.03 | $38.12 | $37.83 | $37.86 | $32.72 | 506,856 |
2017-04-25 | $37.69 | $37.89 | $37.69 | $37.80 | $32.67 | 395,861 |
2017-04-24 | $37.33 | $37.39 | $37.14 | $37.19 | $32.14 | 736,102 |
2017-04-21 | $36.70 | $36.77 | $36.60 | $36.74 | $31.75 | 408,554 |
2017-04-20 | $36.53 | $36.72 | $36.52 | $36.64 | $31.67 | 405,079 |
2017-04-19 | $36.37 | $36.48 | $36.19 | $36.26 | $31.34 | 240,273 |
2017-04-18 | $36.19 | $36.29 | $36.00 | $36.11 | $31.21 | 512,885 |
2017-04-17 | $36.21 | $36.47 | $36.17 | $36.46 | $31.51 | 164,184 |
2017-04-13 | $36.14 | $36.22 | $36.05 | $36.05 | $31.16 | 526,537 |
2017-04-12 | $36.56 | $36.62 | $36.42 | $36.43 | $31.48 | 498,219 |
2017-04-11 | $36.90 | $36.90 | $36.58 | $36.77 | $31.78 | 255,390 |
2017-04-10 | $37.05 | $37.10 | $36.90 | $36.95 | $31.93 | 197,478 |
2017-04-07 | $37.07 | $37.25 | $36.94 | $37.16 | $32.12 | 931,278 |
2017-04-06 | $36.85 | $37.02 | $36.81 | $36.96 | $31.94 | 199,494 |
2017-04-05 | $37.45 | $37.52 | $37.11 | $37.16 | $32.12 | 3,527,065 |
2017-04-04 | $37.22 | $37.42 | $37.15 | $37.39 | $32.31 | 597,771 |
2017-04-03 | $37.58 | $37.58 | $37.34 | $37.52 | $32.43 | 397,320 |
2017-03-31 | $37.45 | $37.54 | $37.40 | $37.51 | $32.42 | 508,045 |
2017-03-30 | $37.78 | $38.00 | $37.73 | $37.99 | $32.83 | 178,317 |
2017-03-29 | $37.92 | $37.96 | $37.80 | $37.91 | $32.76 | 521,232 |
2017-03-28 | $37.54 | $38.06 | $37.52 | $38.03 | $32.87 | 280,777 |
2017-03-27 | $37.20 | $37.58 | $37.15 | $37.54 | $32.44 | 1,805,301 |
2017-03-24 | $37.68 | $37.78 | $37.52 | $37.72 | $32.60 | 441,367 |
2017-03-23 | $37.24 | $37.54 | $37.23 | $37.39 | $32.31 | 713,943 |
2017-03-22 | $37.26 | $37.43 | $37.13 | $37.41 | $32.33 | 491,015 |
2017-03-21 | $38.17 | $38.20 | $37.49 | $37.51 | $32.42 | 949,315 |
2017-03-20 | $38.21 | $38.26 | $38.01 | $38.11 | $32.94 | 682,231 |
2017-03-17 | $38.26 | $38.26 | $38.06 | $38.12 | $32.95 | 1,242,205 |
2017-03-16 | $38.53 | $38.55 | $38.17 | $38.17 | $32.99 | 17,237,792 |
2017-03-15 | $38.50 | $38.53 | $38.30 | $38.33 | $33.13 | 734,374 |
2017-03-14 | $38.49 | $38.50 | $38.31 | $38.40 | $33.19 | 279,671 |
2017-03-13 | $38.68 | $38.72 | $38.60 | $38.72 | $33.46 | 190,257 |
2017-03-10 | $38.54 | $38.59 | $38.40 | $38.50 | $33.27 | 254,626 |
2017-03-09 | $38.09 | $38.26 | $38.09 | $38.26 | $33.07 | 226,978 |
2017-03-08 | $38.19 | $38.22 | $37.99 | $38.01 | $32.85 | 416,015 |
2017-03-07 | $38.09 | $38.19 | $38.06 | $38.07 | $32.90 | 155,017 |
2017-03-06 | $38.04 | $38.15 | $38.00 | $38.08 | $32.91 | 353,970 |
2017-03-03 | $38.29 | $38.36 | $38.14 | $38.18 | $33.00 | 364,349 |
2017-03-02 | $38.50 | $38.54 | $38.30 | $38.32 | $33.12 | 257,538 |
2017-03-01 | $38.43 | $38.54 | $38.39 | $38.46 | $33.24 | 436,049 |
2017-02-28 | $37.50 | $37.61 | $37.38 | $37.58 | $32.48 | 318,802 |
2017-02-27 | $37.53 | $37.83 | $37.51 | $37.82 | $32.69 | 327,833 |
2017-02-24 | $37.68 | $37.82 | $37.61 | $37.74 | $32.62 | 392,905 |
2017-02-23 | $38.13 | $38.13 | $37.90 | $38.04 | $32.88 | 324,686 |
2017-02-22 | $38.09 | $38.29 | $38.05 | $38.16 | $32.98 | 247,272 |
2017-02-21 | $38.23 | $38.36 | $38.23 | $38.31 | $33.11 | 560,270 |
2017-02-17 | $37.56 | $37.76 | $37.50 | $37.72 | $32.60 | 242,053 |
2017-02-16 | $37.95 | $37.99 | $37.74 | $37.87 | $32.73 | 493,635 |
2017-02-15 | $38.19 | $38.20 | $37.99 | $38.11 | $32.94 | 402,027 |
2017-02-14 | $37.88 | $38.25 | $37.87 | $38.20 | $33.01 | 325,655 |
2017-02-13 | $38.27 | $38.38 | $38.26 | $38.27 | $33.07 | 560,941 |
2017-02-10 | $38.09 | $38.09 | $37.89 | $38.03 | $32.87 | 496,799 |
2017-02-09 | $37.27 | $37.81 | $37.25 | $37.71 | $32.59 | 444,696 |
2017-02-08 | $37.30 | $37.47 | $37.20 | $37.35 | $32.28 | 621,091 |
2017-02-07 | $37.30 | $37.40 | $37.17 | $37.37 | $32.30 | 376,370 |
2017-02-06 | $37.20 | $37.30 | $37.03 | $37.19 | $32.14 | 310,168 |
2017-02-03 | $37.46 | $37.64 | $37.37 | $37.57 | $32.47 | 361,040 |
2017-02-02 | $37.22 | $37.43 | $37.12 | $37.41 | $32.33 | 845,839 |
2017-02-01 | $37.77 | $37.85 | $37.55 | $37.59 | $32.49 | 671,485 |
2017-01-31 | $37.27 | $37.29 | $36.95 | $37.29 | $32.23 | 882,020 |
2017-01-30 | $37.88 | $37.88 | $37.44 | $37.62 | $32.51 | 386,421 |
2017-01-27 | $38.26 | $38.39 | $38.16 | $38.18 | $33.00 | 333,575 |
2017-01-26 | $38.36 | $38.48 | $38.29 | $38.29 | $33.09 | 1,008,583 |
2017-01-25 | $37.80 | $37.94 | $37.74 | $37.78 | $32.65 | 528,524 |
2017-01-24 | $37.25 | $37.67 | $37.19 | $37.60 | $32.50 | 522,425 |
2017-01-23 | $37.35 | $37.47 | $37.09 | $37.31 | $32.25 | 976,760 |
2017-01-20 | $37.92 | $38.03 | $37.61 | $37.72 | $32.60 | 736,795 |
2017-01-19 | $37.77 | $37.86 | $37.52 | $37.61 | $32.50 | 629,491 |
2017-01-18 | $37.19 | $37.56 | $37.12 | $37.55 | $32.45 | 300,409 |
2017-01-17 | $37.07 | $37.22 | $36.95 | $37.02 | $31.99 | 389,595 |
2017-01-13 | $38.01 | $38.18 | $37.92 | $38.07 | $32.90 | 732,829 |
2017-01-12 | $37.73 | $37.85 | $37.35 | $37.84 | $32.70 | 1,086,822 |
2017-01-11 | $38.22 | $38.48 | $37.76 | $38.18 | $33.00 | 1,045,615 |
2017-01-10 | $38.05 | $38.17 | $37.95 | $37.99 | $32.83 | 380,743 |
2017-01-09 | $38.30 | $38.38 | $38.18 | $38.25 | $33.06 | 242,483 |
2017-01-06 | $38.36 | $38.60 | $38.27 | $38.53 | $33.30 | 622,754 |
2017-01-05 | $38.18 | $38.29 | $37.98 | $38.11 | $32.94 | 839,040 |
2017-01-04 | $38.22 | $38.49 | $38.18 | $38.48 | $33.26 | 606,391 |
2017-01-03 | $37.76 | $37.93 | $37.51 | $37.78 | $32.65 | 460,635 |
2016-12-30 | $37.31 | $37.34 | $37.16 | $37.22 | $32.17 | 344,118 |
2016-12-29 | $37.22 | $37.31 | $37.02 | $37.15 | $32.11 | 405,209 |
2016-12-28 | $37.89 | $37.97 | $37.67 | $37.72 | $32.60 | 383,210 |
2016-12-27 | $37.84 | $37.90 | $37.82 | $37.82 | $32.69 | 360,138 |
2016-12-23 | $38.01 | $38.03 | $37.91 | $38.01 | $32.85 | 542,334 |
2016-12-22 | $37.94 | $38.02 | $37.88 | $38.00 | $32.84 | 589,532 |
2016-12-21 | $37.97 | $38.11 | $37.92 | $38.04 | $32.88 | 588,334 |
2016-12-20 | $38.38 | $38.47 | $38.31 | $38.37 | $33.13 | 600,839 |
2016-12-19 | $38.01 | $38.16 | $37.97 | $38.09 | $32.89 | 946,581 |
2016-12-16 | $38.18 | $38.20 | $37.94 | $38.02 | $32.83 | 881,275 |
2016-12-15 | $38.28 | $38.47 | $38.23 | $38.39 | $33.15 | 636,502 |
2016-12-14 | $37.78 | $38.27 | $37.76 | $38.09 | $32.89 | 924,369 |
2016-12-13 | $37.93 | $38.11 | $37.91 | $38.06 | $32.87 | 501,860 |
2016-12-12 | $37.84 | $37.93 | $37.57 | $37.63 | $32.49 | 288,533 |
2016-12-09 | $37.89 | $38.06 | $37.85 | $38.04 | $32.85 | 525,726 |
2016-12-08 | $37.46 | $37.68 | $37.45 | $37.56 | $32.43 | 2,704,484 |
2016-12-07 | $36.75 | $37.12 | $36.75 | $37.04 | $31.98 | 444,854 |
2016-12-06 | $36.48 | $36.66 | $36.41 | $36.61 | $31.61 | 400,268 |
2016-12-05 | $36.43 | $36.65 | $36.30 | $36.37 | $31.41 | 1,150,743 |
2016-12-02 | $36.21 | $36.39 | $36.21 | $36.34 | $31.38 | 1,164,754 |
2016-12-01 | $36.62 | $36.67 | $36.33 | $36.33 | $31.37 | 464,480 |
2016-11-30 | $36.55 | $36.82 | $36.55 | $36.73 | $31.72 | 788,136 |
2016-11-29 | $36.29 | $36.42 | $36.22 | $36.22 | $31.28 | 460,147 |
2016-11-28 | $36.19 | $36.20 | $36.01 | $36.07 | $31.15 | 838,541 |
2016-11-25 | $35.91 | $36.11 | $35.91 | $36.09 | $31.16 | 1,310,358 |
2016-11-23 | $35.97 | $36.27 | $35.90 | $36.19 | $31.25 | 8,681,809 |
2016-11-22 | $35.74 | $35.83 | $35.65 | $35.76 | $30.88 | 354,179 |
2016-11-21 | $35.48 | $35.71 | $35.48 | $35.69 | $30.82 | 1,027,196 |
2016-11-18 | $35.20 | $35.39 | $35.18 | $35.37 | $30.54 | 254,347 |
2016-11-17 | $35.16 | $35.64 | $35.16 | $35.64 | $30.78 | 730,946 |
2016-11-16 | $35.01 | $35.13 | $34.86 | $34.87 | $30.11 | 285,218 |
2016-11-15 | $34.81 | $35.14 | $34.79 | $35.05 | $30.27 | 2,171,602 |
2016-11-14 | $34.58 | $34.81 | $34.53 | $34.79 | $30.04 | 4,080,606 |
2016-11-11 | $34.02 | $34.23 | $34.02 | $34.20 | $29.53 | 331,135 |
2016-11-10 | $34.20 | $34.35 | $33.87 | $34.20 | $29.53 | 3,314,581 |
2016-11-09 | $33.11 | $33.98 | $33.11 | $33.81 | $29.20 | 1,057,468 |
2016-11-08 | $33.64 | $33.99 | $33.60 | $33.88 | $29.26 | 433,279 |
2016-11-07 | $33.61 | $33.73 | $33.61 | $33.73 | $29.13 | 1,543,052 |
2016-11-04 | $32.97 | $33.13 | $32.91 | $32.97 | $28.47 | 217,088 |
2016-11-03 | $33.56 | $33.56 | $33.26 | $33.35 | $28.80 | 278,476 |
2016-11-02 | $33.51 | $33.61 | $33.29 | $33.40 | $28.84 | 395,355 |
2016-11-01 | $34.27 | $34.27 | $33.72 | $33.89 | $29.26 | 412,155 |
2016-10-31 | $34.25 | $34.37 | $34.24 | $34.27 | $29.59 | 2,880,536 |
2016-10-28 | $34.20 | $34.33 | $34.05 | $34.13 | $29.47 | 443,057 |
2016-10-27 | $34.16 | $34.35 | $34.13 | $34.28 | $29.60 | 289,432 |
2016-10-26 | $33.90 | $34.06 | $33.87 | $34.00 | $29.36 | 345,702 |
2016-10-25 | $34.02 | $34.06 | $33.90 | $33.93 | $29.30 | 274,034 |
2016-10-24 | $33.86 | $33.94 | $33.86 | $33.93 | $29.30 | 169,238 |
2016-10-21 | $33.51 | $33.79 | $33.51 | $33.77 | $29.16 | 220,680 |
2016-10-20 | $33.65 | $33.87 | $33.62 | $33.83 | $29.21 | 274,434 |
2016-10-19 | $33.40 | $33.45 | $33.34 | $33.37 | $28.82 | 130,693 |
2016-10-18 | $33.49 | $33.49 | $33.40 | $33.46 | $28.89 | 220,197 |
2016-10-17 | $33.29 | $33.35 | $33.18 | $33.22 | $28.69 | 264,821 |
2016-10-14 | $33.39 | $33.42 | $33.22 | $33.27 | $28.73 | 116,309 |
2016-10-13 | $33.00 | $33.11 | $32.83 | $33.07 | $28.56 | 434,185 |
2016-10-12 | $33.22 | $33.40 | $33.19 | $33.35 | $28.80 | 466,919 |
2016-10-11 | $33.36 | $33.38 | $33.03 | $33.18 | $28.65 | 1,206,617 |
2016-10-10 | $33.46 | $33.58 | $33.43 | $33.49 | $28.92 | 2,245,062 |
2016-10-07 | $33.22 | $33.22 | $33.09 | $33.16 | $28.63 | 560,315 |
2016-10-06 | $33.42 | $33.53 | $33.40 | $33.53 | $28.95 | 251,101 |
2016-10-05 | $33.31 | $33.59 | $33.30 | $33.55 | $28.97 | 274,908 |
2016-10-04 | $33.23 | $33.33 | $33.04 | $33.14 | $28.62 | 415,112 |
2016-10-03 | $32.79 | $32.87 | $32.72 | $32.84 | $28.36 | 314,028 |
2016-09-30 | $32.69 | $32.99 | $32.69 | $32.90 | $28.41 | 436,129 |
2016-09-29 | $33.09 | $33.18 | $32.69 | $32.83 | $28.35 | 463,220 |
2016-09-28 | $32.90 | $33.02 | $32.79 | $33.01 | $28.50 | 343,871 |
2016-09-27 | $32.73 | $32.93 | $32.72 | $32.91 | $28.42 | 253,987 |
2016-09-26 | $32.49 | $32.56 | $32.43 | $32.49 | $28.06 | 632,067 |
2016-09-23 | $33.10 | $33.10 | $32.99 | $33.03 | $28.52 | 294,893 |
2016-09-22 | $33.51 | $33.56 | $33.41 | $33.45 | $28.88 | 386,046 |
2016-09-21 | $33.01 | $33.03 | $32.74 | $32.94 | $28.44 | 1,534,511 |
2016-09-20 | $32.44 | $32.46 | $32.32 | $32.35 | $27.93 | 386,355 |
2016-09-19 | $32.06 | $32.12 | $31.90 | $31.94 | $27.58 | 1,037,668 |
2016-09-16 | $31.97 | $32.02 | $31.91 | $31.96 | $27.60 | 650,591 |
2016-09-15 | $32.01 | $32.23 | $32.01 | $32.21 | $27.81 | 264,498 |
2016-09-14 | $32.31 | $32.32 | $31.98 | $32.10 | $27.72 | 670,089 |
2016-09-13 | $32.53 | $32.54 | $32.17 | $32.39 | $27.97 | 313,805 |
2016-09-12 | $32.39 | $32.75 | $32.37 | $32.75 | $28.28 | 160,218 |
2016-09-09 | $33.03 | $33.10 | $32.69 | $32.69 | $28.23 | 434,990 |
2016-09-08 | $32.98 | $33.21 | $32.94 | $33.18 | $28.65 | 1,060,260 |
2016-09-07 | $33.12 | $33.22 | $33.07 | $33.12 | $28.60 | 1,241,301 |
2016-09-06 | $33.23 | $33.29 | $32.95 | $33.04 | $28.53 | 1,130,168 |
2016-09-02 | $33.34 | $33.53 | $33.31 | $33.45 | $28.88 | 260,847 |
2016-09-01 | $33.21 | $33.25 | $32.87 | $33.01 | $28.50 | 302,271 |
2016-08-31 | $32.82 | $32.82 | $32.60 | $32.80 | $28.32 | 386,734 |
2016-08-30 | $32.57 | $32.71 | $32.52 | $32.62 | $28.17 | 1,000,542 |
2016-08-29 | $32.32 | $32.39 | $32.28 | $32.31 | $27.90 | 379,871 |
2016-08-26 | $31.74 | $32.12 | $31.74 | $32.09 | $27.71 | 301,616 |
2016-08-25 | $31.98 | $32.06 | $31.95 | $31.95 | $27.59 | 512,329 |
2016-08-24 | $32.04 | $32.13 | $32.02 | $32.08 | $27.70 | 310,870 |
2016-08-23 | $32.01 | $32.08 | $31.98 | $32.00 | $27.63 | 244,350 |
2016-08-22 | $31.88 | $32.01 | $31.85 | $32.00 | $27.63 | 230,787 |
2016-08-19 | $31.71 | $31.82 | $31.65 | $31.79 | $27.45 | 356,813 |
2016-08-18 | $31.86 | $31.88 | $31.76 | $31.85 | $27.50 | 518,708 |
2016-08-17 | $32.09 | $32.13 | $31.88 | $32.04 | $27.67 | 246,647 |
2016-08-16 | $31.82 | $31.91 | $31.77 | $31.78 | $27.44 | 431,782 |
2016-08-15 | $32.36 | $32.43 | $32.30 | $32.40 | $27.98 | 346,030 |
2016-08-12 | $32.18 | $32.29 | $32.18 | $32.21 | $27.81 | 270,563 |
2016-08-11 | $32.28 | $32.62 | $32.25 | $32.55 | $28.11 | 491,122 |
2016-08-10 | $32.24 | $32.29 | $32.14 | $32.17 | $27.78 | 450,036 |
2016-08-09 | $32.23 | $32.36 | $32.18 | $32.22 | $27.82 | 494,492 |
2016-08-08 | $32.17 | $32.23 | $32.05 | $32.12 | $27.74 | 257,783 |
2016-08-05 | $31.68 | $31.85 | $31.61 | $31.75 | $27.42 | 511,519 |
2016-08-04 | $31.34 | $31.45 | $31.26 | $31.44 | $27.15 | 537,605 |
2016-08-03 | $30.89 | $31.09 | $30.87 | $31.03 | $26.80 | 728,356 |
2016-08-02 | $31.34 | $31.34 | $30.87 | $31.11 | $26.86 | 1,199,533 |
2016-08-01 | $31.98 | $32.08 | $31.84 | $31.95 | $27.59 | 473,600 |
2016-07-29 | $32.08 | $32.10 | $31.80 | $31.82 | $27.48 | 990,557 |
2016-07-28 | $31.95 | $32.28 | $31.76 | $32.16 | $27.77 | 611,829 |
2016-07-27 | $32.40 | $32.43 | $32.12 | $32.12 | $27.74 | 992,082 |
2016-07-26 | $31.96 | $32.08 | $31.88 | $31.94 | $27.58 | 701,311 |
2016-07-25 | $32.38 | $32.41 | $32.16 | $32.21 | $27.81 | 901,945 |
2016-07-22 | $32.49 | $32.54 | $32.36 | $32.42 | $28.00 | 660,933 |
2016-07-21 | $32.47 | $32.47 | $32.16 | $32.23 | $27.83 | 2,791,563 |
2016-07-20 | $32.79 | $32.89 | $32.68 | $32.85 | $28.37 | 1,552,687 |
2016-07-19 | $32.53 | $32.53 | $32.28 | $32.35 | $27.93 | 1,435,395 |
2016-07-18 | $32.35 | $32.62 | $32.26 | $32.57 | $28.12 | 758,273 |
2016-07-15 | $32.46 | $32.49 | $32.24 | $32.33 | $27.92 | 2,760,549 |
2016-07-14 | $32.52 | $32.56 | $32.34 | $32.40 | $27.98 | 2,362,333 |
2016-07-13 | $32.12 | $32.17 | $31.85 | $32.07 | $27.69 | 6,804,308 |
2016-07-12 | $32.19 | $32.38 | $32.11 | $32.32 | $27.91 | 1,111,768 |
2016-07-11 | $31.18 | $31.60 | $31.18 | $31.49 | $27.19 | 1,498,002 |
2016-07-08 | $29.72 | $30.10 | $29.72 | $30.00 | $25.91 | 1,174,607 |
2016-07-07 | $29.98 | $30.06 | $29.79 | $29.89 | $25.81 | 179,238 |
2016-07-06 | $29.73 | $30.05 | $29.61 | $30.05 | $25.95 | 290,836 |
2016-07-05 | $30.21 | $30.33 | $30.05 | $30.15 | $26.04 | 3,260,384 |
2016-07-01 | $30.43 | $30.62 | $30.36 | $30.39 | $26.24 | 604,772 |
2016-06-30 | $30.35 | $30.77 | $30.30 | $30.77 | $26.57 | 751,556 |
2016-06-29 | $30.65 | $30.86 | $30.64 | $30.81 | $26.61 | 360,545 |
2016-06-28 | $30.20 | $30.38 | $30.05 | $30.34 | $26.20 | 766,233 |
2016-06-27 | $29.70 | $29.70 | $29.15 | $29.64 | $25.59 | 889,192 |
2016-06-24 | $29.64 | $30.29 | $29.51 | $29.81 | $25.74 | 1,161,806 |
2016-06-23 | $32.35 | $32.54 | $32.17 | $32.54 | $28.10 | 283,433 |
2016-06-22 | $31.50 | $31.73 | $31.29 | $31.32 | $27.05 | 297,200 |
2016-06-21 | $31.81 | $32.05 | $31.71 | $31.71 | $27.38 | 752,588 |
2016-06-20 | $31.82 | $32.01 | $31.51 | $31.57 | $26.93 | 1,728,789 |
2016-06-17 | $30.85 | $31.08 | $30.67 | $30.93 | $26.39 | 5,010,000 |
2016-06-16 | $30.65 | $31.09 | $30.34 | $31.03 | $26.47 | 4,124,578 |
2016-06-15 | $31.71 | $31.88 | $31.61 | $31.75 | $27.09 | 6,594,098 |
2016-06-14 | $31.32 | $31.45 | $31.13 | $31.44 | $26.82 | 526,128 |
2016-06-13 | $31.70 | $31.97 | $31.58 | $31.63 | $26.98 | 418,435 |
2016-06-10 | $32.55 | $32.56 | $32.19 | $32.39 | $27.63 | 626,588 |
2016-06-09 | $32.89 | $33.11 | $32.81 | $33.08 | $28.22 | 334,995 |
2016-06-08 | $33.41 | $33.49 | $33.35 | $33.44 | $28.53 | 182,778 |
2016-06-07 | $33.37 | $33.54 | $33.28 | $33.39 | $28.48 | 843,663 |
2016-06-06 | $32.95 | $33.35 | $32.94 | $33.30 | $28.41 | 6,863,350 |
2016-06-03 | $32.72 | $32.72 | $32.37 | $32.54 | $27.76 | 982,593 |
2016-06-02 | $32.96 | $33.12 | $32.83 | $33.11 | $28.25 | 1,350,647 |
2016-06-01 | $33.51 | $33.67 | $33.49 | $33.60 | $28.66 | 402,828 |
2016-05-31 | $34.27 | $34.36 | $33.90 | $34.03 | $29.03 | 229,189 |
2016-05-27 | $33.43 | $33.72 | $33.43 | $33.69 | $28.74 | 251,443 |
2016-05-26 | $33.55 | $33.61 | $33.46 | $33.57 | $28.64 | 381,770 |
2016-05-25 | $33.67 | $33.86 | $33.67 | $33.77 | $28.81 | 214,819 |
2016-05-24 | $33.19 | $33.54 | $33.19 | $33.50 | $28.58 | 271,609 |
2016-05-23 | $33.13 | $33.23 | $32.98 | $32.99 | $28.14 | 205,642 |
2016-05-20 | $33.37 | $33.57 | $33.29 | $33.35 | $28.45 | 435,458 |
2016-05-19 | $33.06 | $33.18 | $32.96 | $33.15 | $28.28 | 395,847 |
2016-05-18 | $33.27 | $33.57 | $33.26 | $33.52 | $28.60 | 242,670 |
2016-05-17 | $33.31 | $33.32 | $33.05 | $33.06 | $28.20 | 136,476 |
2016-05-16 | $32.95 | $33.31 | $32.95 | $33.26 | $28.37 | 167,850 |
2016-05-13 | $32.85 | $33.06 | $32.63 | $32.72 | $27.91 | 209,877 |
2016-05-12 | $33.39 | $33.45 | $33.05 | $33.29 | $28.40 | 189,246 |
2016-05-11 | $33.16 | $33.23 | $32.83 | $32.83 | $28.01 | 313,493 |
2016-05-10 | $33.25 | $33.75 | $33.25 | $33.75 | $28.79 | 331,460 |
2016-05-09 | $32.80 | $32.92 | $32.61 | $32.66 | $27.86 | 294,489 |
2016-05-06 | $32.00 | $32.32 | $31.91 | $32.26 | $27.52 | 271,366 |
2016-05-05 | $31.99 | $32.20 | $31.98 | $32.15 | $27.43 | 409,516 |
2016-05-04 | $31.84 | $32.05 | $31.78 | $31.82 | $27.15 | 907,005 |
2016-05-03 | $31.92 | $32.03 | $31.77 | $31.99 | $27.29 | 243,351 |
2016-05-02 | $32.37 | $32.45 | $32.24 | $32.36 | $27.61 | 565,254 |
2016-04-29 | $32.22 | $32.39 | $31.67 | $31.74 | $27.08 | 768,439 |
2016-04-28 | $33.06 | $33.31 | $32.31 | $32.45 | $27.68 | 458,610 |
2016-04-27 | $34.87 | $35.17 | $34.83 | $35.16 | $30.00 | 338,435 |
2016-04-26 | $34.89 | $35.19 | $34.80 | $35.17 | $30.00 | 290,811 |
2016-04-25 | $35.22 | $35.22 | $34.93 | $35.17 | $30.00 | 292,365 |
2016-04-22 | $35.58 | $35.68 | $35.42 | $35.65 | $30.41 | 390,712 |
2016-04-21 | $34.73 | $34.82 | $34.57 | $34.66 | $29.57 | 400,681 |
2016-04-20 | $34.56 | $35.02 | $34.49 | $34.81 | $29.70 | 572,245 |
2016-04-19 | $34.47 | $34.58 | $34.27 | $34.38 | $29.33 | 205,786 |
2016-04-18 | $33.27 | $33.76 | $33.18 | $33.70 | $28.75 | 565,278 |
2016-04-15 | $33.65 | $33.67 | $33.43 | $33.49 | $28.57 | 461,858 |
2016-04-14 | $33.90 | $34.04 | $33.80 | $33.97 | $28.98 | 8,692,987 |
2016-04-13 | $33.55 | $33.83 | $33.55 | $33.75 | $28.79 | 391,318 |
2016-04-12 | $32.48 | $32.78 | $32.42 | $32.63 | $27.84 | 237,463 |
2016-04-11 | $32.02 | $32.11 | $31.68 | $31.68 | $27.03 | 492,478 |
2016-04-08 | $32.23 | $32.29 | $31.92 | $31.97 | $27.27 | 701,702 |
2016-04-07 | $31.31 | $31.38 | $30.92 | $31.13 | $26.56 | 783,996 |
2016-04-06 | $31.40 | $31.70 | $31.32 | $31.67 | $27.02 | 8,100,459 |
2016-04-05 | $31.37 | $31.51 | $31.20 | $31.33 | $26.73 | 770,908 |
2016-04-04 | $32.45 | $32.47 | $32.21 | $32.32 | $27.57 | 316,121 |
2016-04-01 | $32.44 | $32.71 | $32.30 | $32.47 | $27.70 | 694,884 |
2016-03-31 | $33.58 | $33.72 | $33.54 | $33.55 | $28.62 | 445,198 |
2016-03-30 | $34.12 | $34.28 | $34.05 | $34.06 | $29.06 | 433,574 |
2016-03-29 | $34.11 | $34.28 | $34.01 | $34.19 | $29.17 | 598,760 |
2016-03-28 | $34.15 | $34.16 | $34.04 | $34.09 | $29.08 | 254,214 |
2016-03-24 | $33.12 | $33.46 | $33.11 | $33.44 | $28.53 | 183,714 |
2016-03-23 | $33.81 | $33.87 | $33.49 | $33.56 | $28.63 | 186,310 |
2016-03-22 | $33.67 | $34.02 | $33.62 | $33.90 | $28.92 | 135,726 |
2016-03-21 | $33.34 | $33.61 | $33.31 | $33.55 | $28.62 | 232,283 |
2016-03-18 | $33.23 | $33.44 | $33.13 | $33.39 | $28.49 | 309,551 |
2016-03-17 | $33.22 | $33.50 | $33.12 | $33.35 | $28.45 | 409,633 |
2016-03-16 | $33.58 | $33.75 | $33.55 | $33.64 | $28.70 | 307,894 |
2016-03-15 | $33.67 | $33.73 | $33.55 | $33.70 | $28.75 | 871,462 |
2016-03-14 | $34.23 | $34.41 | $34.14 | $34.35 | $29.30 | 154,430 |
2016-03-11 | $33.94 | $34.28 | $33.89 | $34.28 | $29.24 | 550,067 |
2016-03-10 | $33.89 | $34.07 | $32.82 | $33.17 | $28.30 | 661,636 |
2016-03-09 | $33.28 | $33.44 | $33.14 | $33.37 | $28.47 | 668,441 |
2016-03-08 | $33.35 | $33.43 | $33.14 | $33.19 | $28.31 | 299,806 |
2016-03-07 | $33.67 | $33.89 | $33.57 | $33.75 | $28.79 | 406,353 |
2016-03-04 | $34.24 | $34.46 | $33.95 | $34.24 | $29.21 | 337,381 |
2016-03-03 | $33.88 | $33.93 | $33.69 | $33.80 | $28.83 | 418,985 |
2016-03-02 | $33.52 | $33.64 | $33.31 | $33.49 | $28.57 | 467,982 |
2016-03-01 | $32.52 | $33.30 | $32.38 | $33.22 | $28.34 | 404,247 |
2016-02-29 | $32.47 | $32.48 | $32.04 | $32.06 | $27.35 | 1,829,426 |
2016-02-26 | $33.06 | $33.31 | $32.84 | $32.88 | $28.05 | 204,835 |
2016-02-25 | $32.39 | $32.69 | $32.24 | $32.69 | $27.89 | 217,167 |
2016-02-24 | $31.41 | $31.96 | $31.03 | $31.88 | $27.20 | 615,517 |
2016-02-23 | $31.98 | $31.99 | $31.58 | $31.59 | $26.95 | 982,280 |
2016-02-22 | $32.46 | $32.66 | $32.30 | $32.45 | $27.68 | 992,862 |
2016-02-19 | $31.77 | $31.84 | $31.61 | $31.77 | $27.10 | 826,431 |
2016-02-18 | $32.72 | $32.72 | $32.02 | $32.08 | $27.37 | 921,475 |
2016-02-17 | $32.32 | $32.62 | $32.23 | $32.31 | $27.56 | 878,193 |
2016-02-16 | $31.86 | $32.13 | $31.64 | $32.05 | $27.34 | 236,733 |
2016-02-12 | $29.96 | $30.76 | $29.77 | $30.69 | $26.18 | 792,217 |
2016-02-11 | $30.16 | $30.37 | $29.70 | $30.10 | $25.68 | 1,756,053 |
2016-02-10 | $31.71 | $32.21 | $30.95 | $31.01 | $26.45 | 1,221,146 |
2016-02-09 | $31.75 | $32.48 | $31.75 | $32.18 | $27.45 | 1,029,505 |
2016-02-08 | $33.52 | $33.52 | $32.53 | $32.98 | $28.14 | 587,134 |
2016-02-05 | $33.95 | $34.00 | $33.33 | $33.47 | $28.55 | 574,235 |
2016-02-04 | $33.98 | $34.36 | $33.83 | $34.04 | $29.04 | 637,205 |
2016-02-03 | $35.08 | $35.14 | $33.76 | $34.40 | $29.35 | 651,190 |
2016-02-02 | $35.97 | $35.98 | $35.34 | $35.49 | $30.28 | 524,181 |
2016-02-01 | $36.14 | $36.37 | $35.93 | $36.18 | $30.87 | 1,010,785 |
2016-01-29 | $35.92 | $36.40 | $35.82 | $36.34 | $31.00 | 791,138 |
2016-01-28 | $34.97 | $35.02 | $34.52 | $34.81 | $29.70 | 1,346,203 |
2016-01-27 | $34.90 | $35.35 | $34.55 | $34.72 | $29.62 | 257,520 |
2016-01-26 | $34.29 | $34.67 | $34.20 | $34.60 | $29.52 | 418,757 |
2016-01-25 | $34.45 | $34.64 | $34.08 | $34.09 | $29.08 | 451,357 |
2016-01-22 | $34.26 | $35.05 | $34.16 | $34.95 | $29.82 | 555,727 |
2016-01-21 | $32.58 | $33.37 | $32.36 | $33.02 | $28.17 | 881,760 |
2016-01-20 | $33.09 | $33.23 | $32.13 | $32.97 | $28.13 | 1,558,642 |
2016-01-19 | $34.82 | $34.90 | $34.11 | $34.48 | $29.42 | 824,849 |
2016-01-15 | $34.02 | $34.32 | $33.66 | $34.03 | $29.03 | 1,137,893 |
2016-01-14 | $35.02 | $35.62 | $34.71 | $35.39 | $30.19 | 446,881 |
2016-01-13 | $35.76 | $35.79 | $34.76 | $34.88 | $29.76 | 729,229 |
2016-01-12 | $35.32 | $35.44 | $34.80 | $35.21 | $30.04 | 435,057 |
2016-01-11 | $35.58 | $35.62 | $34.80 | $35.36 | $30.17 | 404,126 |
2016-01-08 | $35.90 | $36.00 | $35.01 | $35.04 | $29.89 | 872,989 |
2016-01-07 | $35.96 | $36.30 | $35.76 | $35.83 | $30.57 | 476,197 |
2016-01-06 | $36.63 | $36.85 | $36.47 | $36.69 | $31.30 | 1,411,762 |
2016-01-05 | $37.49 | $37.63 | $37.29 | $37.53 | $32.02 | 577,153 |
2016-01-04 | $36.98 | $37.28 | $36.59 | $37.19 | $31.73 | 643,073 |
2015-12-31 | $38.21 | $38.36 | $38.00 | $38.09 | $32.49 | 852,681 |
2015-12-30 | $38.55 | $38.65 | $38.44 | $38.55 | $32.89 | 395,212 |
2015-12-29 | $38.75 | $38.89 | $38.66 | $38.74 | $33.05 | 661,446 |
2015-12-28 | $38.21 | $38.22 | $38.03 | $38.16 | $32.55 | 735,813 |
2015-12-24 | $38.03 | $38.17 | $37.92 | $38.11 | $32.51 | 236,443 |
2015-12-23 | $38.52 | $38.76 | $38.51 | $38.65 | $32.97 | 2,852,461 |
2015-12-22 | $38.11 | $38.39 | $37.91 | $38.36 | $32.73 | 1,217,208 |
2015-12-21 | $38.23 | $38.23 | $37.73 | $38.09 | $32.49 | 758,328 |
2015-12-18 | $38.15 | $38.19 | $37.92 | $37.95 | $32.38 | 985,311 |
2015-12-17 | $39.47 | $39.54 | $38.96 | $38.96 | $33.24 | 1,226,721 |
2015-12-16 | $38.75 | $39.22 | $38.56 | $39.15 | $33.40 | 577,221 |
2015-12-15 | $38.83 | $39.09 | $38.81 | $38.86 | $32.41 | 1,608,406 |
2015-12-14 | $38.86 | $38.89 | $38.27 | $38.84 | $32.39 | 601,790 |
2015-12-11 | $38.63 | $38.77 | $38.33 | $38.46 | $32.08 | 273,503 |
2015-12-10 | $39.39 | $39.54 | $39.30 | $39.33 | $32.80 | 378,920 |
2015-12-09 | $39.41 | $39.68 | $38.85 | $39.04 | $32.56 | 442,015 |
2015-12-08 | $39.64 | $39.90 | $39.53 | $39.86 | $33.24 | 245,175 |
2015-12-07 | $40.62 | $40.62 | $40.31 | $40.49 | $33.77 | 314,955 |
2015-12-04 | $40.09 | $40.65 | $40.09 | $40.56 | $33.83 | 468,504 |
2015-12-03 | $40.71 | $40.71 | $39.92 | $40.14 | $33.48 | 334,008 |
2015-12-02 | $41.01 | $41.07 | $40.63 | $40.70 | $33.94 | 273,621 |
2015-12-01 | $40.90 | $41.01 | $40.75 | $40.98 | $34.18 | 225,241 |
2015-11-30 | $40.48 | $40.49 | $40.33 | $40.43 | $33.72 | 1,391,869 |
2015-11-27 | $40.71 | $40.72 | $40.54 | $40.71 | $33.95 | 80,994 |
2015-11-25 | $40.88 | $40.93 | $40.77 | $40.81 | $34.04 | 2,101,140 |
2015-11-24 | $40.83 | $41.09 | $40.74 | $41.05 | $34.24 | 313,602 |
2015-11-23 | $41.09 | $41.15 | $40.87 | $40.93 | $34.14 | 400,036 |
2015-11-20 | $41.07 | $41.18 | $41.06 | $41.14 | $34.31 | 196,805 |
2015-11-19 | $41.00 | $41.09 | $40.88 | $40.97 | $34.17 | 181,955 |
2015-11-18 | $40.93 | $41.23 | $40.82 | $41.21 | $34.37 | 562,743 |
2015-11-17 | $40.86 | $41.12 | $40.75 | $40.93 | $34.14 | 307,425 |
2015-11-16 | $40.42 | $40.82 | $40.42 | $40.81 | $34.04 | 637,961 |
2015-11-13 | $40.43 | $40.52 | $40.15 | $40.15 | $33.48 | 662,722 |
2015-11-12 | $40.59 | $40.65 | $40.32 | $40.32 | $33.63 | 452,316 |
2015-11-11 | $41.01 | $41.09 | $40.88 | $40.93 | $34.14 | 236,923 |
2015-11-10 | $40.70 | $40.84 | $40.65 | $40.80 | $34.03 | 342,113 |
2015-11-09 | $40.69 | $40.80 | $40.18 | $40.41 | $33.70 | 537,823 |
2015-11-06 | $40.47 | $40.60 | $40.29 | $40.54 | $33.81 | 413,169 |
2015-11-05 | $40.18 | $40.33 | $40.02 | $40.20 | $33.53 | 452,211 |
2015-11-04 | $39.80 | $39.92 | $39.67 | $39.82 | $33.21 | 507,832 |
2015-11-03 | $39.77 | $40.01 | $39.74 | $39.87 | $33.25 | 263,132 |
2015-11-02 | $39.40 | $39.91 | $39.39 | $39.84 | $33.23 | 690,808 |
2015-10-30 | $39.68 | $39.72 | $39.47 | $39.55 | $32.98 | 402,809 |
2015-10-29 | $39.68 | $39.81 | $39.63 | $39.75 | $33.15 | 691,150 |
2015-10-28 | $39.79 | $40.27 | $39.71 | $40.26 | $33.58 | 519,252 |
2015-10-27 | $39.53 | $39.69 | $39.45 | $39.69 | $33.10 | 342,894 |
2015-10-26 | $40.11 | $40.22 | $39.92 | $40.12 | $33.46 | 247,713 |
2015-10-23 | $40.00 | $40.44 | $39.99 | $40.33 | $33.63 | 354,854 |
2015-10-22 | $39.29 | $39.88 | $39.26 | $39.76 | $33.16 | 833,177 |
2015-10-21 | $39.16 | $39.21 | $38.95 | $39.00 | $32.53 | 1,438,262 |
2015-10-20 | $38.44 | $38.59 | $38.40 | $38.51 | $32.12 | 211,323 |
2015-10-19 | $38.40 | $38.63 | $38.34 | $38.62 | $32.21 | 420,357 |
2015-10-16 | $38.61 | $38.83 | $38.49 | $38.83 | $32.38 | 431,037 |
2015-10-15 | $38.20 | $38.54 | $37.95 | $38.46 | $32.08 | 505,065 |
2015-10-14 | $37.76 | $37.93 | $37.27 | $37.41 | $31.20 | 2,866,083 |
2015-10-13 | $38.24 | $38.49 | $38.11 | $38.21 | $31.87 | 192,484 |
2015-10-12 | $38.63 | $38.70 | $38.51 | $38.70 | $32.28 | 121,043 |
2015-10-09 | $38.72 | $38.86 | $38.58 | $38.69 | $32.27 | 217,362 |
2015-10-08 | $38.22 | $38.58 | $38.09 | $38.49 | $32.10 | 437,509 |
2015-10-07 | $38.30 | $38.51 | $38.03 | $38.39 | $32.02 | 159,324 |
2015-10-06 | $37.90 | $38.05 | $37.66 | $37.89 | $31.60 | 2,076,977 |
2015-10-05 | $37.90 | $38.28 | $37.90 | $38.22 | $31.88 | 513,972 |
2015-10-02 | $36.20 | $37.24 | $35.97 | $37.21 | $31.03 | 470,824 |
2015-10-01 | $36.62 | $36.69 | $36.27 | $36.69 | $30.60 | 706,139 |
2015-09-30 | $36.15 | $36.47 | $35.87 | $36.46 | $30.41 | 810,472 |
2015-09-29 | $35.58 | $35.82 | $35.38 | $35.64 | $29.72 | 411,090 |
2015-09-28 | $36.75 | $36.78 | $35.95 | $36.08 | $30.09 | 1,170,196 |
2015-09-25 | $37.48 | $37.61 | $36.94 | $37.24 | $31.06 | 365,164 |
2015-09-24 | $35.89 | $36.23 | $35.40 | $36.14 | $30.14 | 236,832 |
2015-09-23 | $36.56 | $37.50 | $36.21 | $36.52 | $30.46 | 203,052 |
2015-09-22 | $36.28 | $36.54 | $36.08 | $36.43 | $30.38 | 424,836 |
2015-09-21 | $37.01 | $37.28 | $36.84 | $37.13 | $30.97 | 218,100 |
2015-09-18 | $36.66 | $36.99 | $36.59 | $36.73 | $30.63 | 668,976 |
2015-09-17 | $37.97 | $38.40 | $37.78 | $37.85 | $31.57 | 215,247 |
2015-09-16 | $37.94 | $38.23 | $37.83 | $38.18 | $31.84 | 243,114 |
2015-09-15 | $37.28 | $37.87 | $37.14 | $37.78 | $31.51 | 216,528 |
2015-09-14 | $37.29 | $37.40 | $37.11 | $37.39 | $31.18 | 217,673 |
2015-09-11 | $37.45 | $37.65 | $37.28 | $37.64 | $31.39 | 94,344 |
2015-09-10 | $37.63 | $37.76 | $37.46 | $37.64 | $31.39 | 129,773 |
2015-09-09 | $38.42 | $38.53 | $37.47 | $37.60 | $31.36 | 538,119 |
2015-09-08 | $37.18 | $37.48 | $37.06 | $37.46 | $31.24 | 456,456 |
2015-09-04 | $36.51 | $36.65 | $36.12 | $36.35 | $30.32 | 738,356 |
2015-09-03 | $37.75 | $38.20 | $37.72 | $37.86 | $31.57 | 323,139 |
2015-09-02 | $37.80 | $37.80 | $37.14 | $37.70 | $31.44 | 478,311 |
2015-09-01 | $38.24 | $38.24 | $36.56 | $36.72 | $30.62 | 660,438 |
2015-08-31 | $39.21 | $39.35 | $38.96 | $39.02 | $32.54 | 605,832 |
2015-08-28 | $39.46 | $39.87 | $39.38 | $39.83 | $33.22 | 615,016 |
2015-08-27 | $38.86 | $39.62 | $38.73 | $39.55 | $32.98 | 1,124,007 |
2015-08-26 | $37.16 | $38.38 | $37.13 | $38.36 | $31.99 | 854,549 |
2015-08-25 | $36.84 | $39.14 | $36.42 | $36.44 | $30.39 | 2,080,579 |
2015-08-24 | $37.99 | $37.99 | $33.72 | $36.12 | $30.12 | 1,402,828 |
2015-08-21 | $40.00 | $40.11 | $38.76 | $38.76 | $32.33 | 749,008 |
2015-08-20 | $41.21 | $41.25 | $40.57 | $40.57 | $33.84 | 563,508 |
Xtrackers MSCI Japan Hedged Equity ETF (DBJP) News Headlines
Recent Xtrackers MSCI Japan Hedged Equity ETF (DBJP) News
Similar Companies to Xtrackers MSCI Japan Hedged Equity ETF (DBJP) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |